Ametek Inc/ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	49.740	50.070	49.350	49.870	46.765	1,411,200
2017-01-09	49.890	50.120	49.290	49.630	46.540	1,499,700
2017-01-06	49.410	50.190	49.180	50.070	46.952	1,534,100
2017-01-05	49.570	49.750	48.660	49.180	46.118	1,433,100
2017-01-04	49.650	50.070	49.300	49.810	46.708	2,478,500
2017-01-03	49.040	49.370	48.550	49.220	46.155	1,965,500
2016-12-30	48.710	48.830	48.210	48.600	45.574	1,045,600
2016-12-29	48.750	48.950	48.450	48.660	45.630	889,600
2016-12-28	49.840	49.930	48.740	48.750	45.714	966,400
2016-12-27	49.440	49.860	49.370	49.710	46.615	572,600
2016-12-23	49.490	49.740	49.360	49.450	46.371	665,900
2016-12-22	50.240	50.380	49.360	49.420	46.343	1,155,800
2016-12-21	49.360	49.700	49.010	49.300	46.230	1,317,700
2016-12-20	49.280	49.550	49.110	49.470	46.389	967,600
2016-12-19	49.200	49.400	48.880	49.140	46.080	1,377,200
2016-12-16	49.840	49.980	49.150	49.180	46.118	2,801,200
2016-12-15	49.750	50.110	49.570	49.870	46.765	1,973,200
2016-12-14	50.020	50.430	49.800	49.820	46.718	2,492,900
2016-12-13	50.710	50.860	50.200	50.280	47.149	1,879,800
2016-12-12	50.880	51.260	50.430	50.640	47.487	2,023,600
2016-12-09	51.040	51.210	50.640	50.870	47.702	1,586,000
2016-12-08	50.850	51.230	50.550	51.050	47.871	2,758,400
2016-12-07	49.810	51.000	49.480	50.850	47.684	3,853,700
2016-12-06	48.480	49.540	48.380	49.520	46.436	4,348,000
2016-12-05	48.170	48.850	48.160	48.580	45.555	2,397,900
2016-12-02	49.400	49.490	47.990	48.010	44.936	3,172,800
2016-12-01	47.720	49.730	47.520	49.400	46.237	5,589,500
2016-11-30	46.370	47.900	46.310	47.350	44.318	4,443,700
2016-11-29	46.210	46.210	45.780	45.980	43.036	3,073,300
2016-11-28	47.310	47.350	46.120	46.230	43.270	3,349,800
2016-11-25	47.480	47.740	47.380	47.470	44.431	500,800
2016-11-23	47.570	47.600	47.180	47.470	44.431	1,708,000
2016-11-22	47.720	47.870	47.330	47.560	44.515	1,795,300
2016-11-21	47.820	48.140	47.520	47.610	44.562	4,565,800
2016-11-18	48.090	48.180	47.580	47.650	44.599	1,241,500
2016-11-17	47.690	48.440	47.500	48.200	45.114	1,894,500
2016-11-16	47.900	48.160	47.440	47.460	44.421	2,025,400
2016-11-15	47.850	48.090	47.630	48.070	44.992	2,116,000
2016-11-14	47.510	47.980	47.290	47.840	44.777	2,497,000
2016-11-11	47.660	47.890	46.950	47.280	44.253	1,914,100
2016-11-10	47.290	48.080	47.250	47.920	44.852	3,391,700
2016-11-09	45.050	47.070	44.780	46.800	43.803	4,065,500
2016-11-08	44.890	45.570	44.590	45.410	42.502	2,705,300
2016-11-07	45.010	45.160	44.740	44.860	41.988	3,153,400
2016-11-04	44.260	44.900	44.180	44.390	41.548	7,383,700
2016-11-03	44.750	44.900	44.120	44.260	41.426	2,909,200
2016-11-02	44.370	45.010	43.980	44.100	41.276	3,617,100
2016-11-01	45.000	46.030	44.660	44.890	42.016	11,642,600
2016-10-31	44.350	44.470	44.060	44.100	41.276	2,757,100
2016-10-28	44.270	44.800	43.990	44.130	41.304	3,740,300
2016-10-27	44.930	44.990	44.160	44.190	41.361	2,069,200
2016-10-26	44.680	45.050	44.520	44.830	41.960	1,883,900
2016-10-25	45.080	45.250	44.770	44.800	41.932	914,800
2016-10-24	45.730	45.940	44.900	45.120	42.231	1,831,900
2016-10-21	45.100	45.340	44.790	45.250	42.353	1,106,400
2016-10-20	45.580	45.670	45.350	45.470	42.559	778,200
2016-10-19	45.670	45.810	45.530	45.670	42.746	841,100
2016-10-18	45.840	45.840	45.450	45.650	42.727	1,008,500
2016-10-17	45.840	45.920	45.440	45.450	42.540	741,700
2016-10-14	46.090	46.330	45.810	45.840	42.905	1,134,300

← NewerPage 42 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-07-02	3:2
2010-12-22	3:2
2006-11-28	3:2
2004-03-01	2:1

Dividends

Ex-date	Amount
2026-09-15	0.3400 USD
2026-06-15	0.3400 USD
2026-03-16	0.3400 USD
2025-12-05	0.3100 USD
2025-09-15	0.3100 USD
2025-06-13	0.3100 USD
2025-03-14	0.3100 USD
2024-12-06	0.2800 USD
2024-09-16	0.2800 USD
2024-06-14	0.2800 USD
2024-03-07	0.2800 USD
2023-12-07	0.2500 USD
2023-09-13	0.2500 USD
2023-06-09	0.2500 USD
2023-03-09	0.2500 USD
2022-12-06	0.2200 USD
2022-09-13	0.2200 USD
2022-06-09	0.2200 USD
2022-03-09	0.2200 USD
2021-12-07	0.2000 USD
2021-09-13	0.2000 USD
2021-06-11	0.2000 USD
2021-03-12	0.2000 USD
2020-12-04	0.1800 USD
2020-09-11	0.1800 USD
2020-06-11	0.1800 USD
2020-03-12	0.1800 USD
2019-12-05	0.1400 USD
2019-09-13	0.1400 USD
2019-06-13	0.1400 USD
2019-03-14	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.