Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	45.880	45.910	45.550	45.700	42.774	1,407,900
2016-10-12	46.320	46.540	46.170	46.240	43.279	2,235,600
2016-10-11	47.290	47.290	46.300	46.400	43.429	2,485,800
2016-10-10	47.950	48.130	47.430	47.540	44.496	1,182,600
2016-10-07	48.070	48.090	47.640	47.740	44.683	1,769,100
2016-10-06	48.070	48.300	47.710	48.190	45.104	1,542,600
2016-10-05	47.380	48.220	47.190	48.120	45.039	2,195,500
2016-10-04	47.530	47.680	47.050	47.130	44.112	2,531,800
2016-10-03	47.590	48.020	47.410	47.430	44.393	1,248,100
2016-09-30	47.470	47.920	47.390	47.780	44.721	2,225,000
2016-09-29	47.780	48.060	47.220	47.230	44.206	1,466,200
2016-09-28	47.620	48.050	47.430	47.980	44.908	1,731,100
2016-09-27	47.030	47.580	46.940	47.570	44.524	1,166,000
2016-09-26	46.840	47.220	46.840	47.050	44.037	1,512,600
2016-09-23	47.880	48.030	47.360	47.370	44.337	1,004,200
2016-09-22	47.710	48.200	47.680	48.110	45.030	1,905,300
2016-09-21	47.000	47.360	46.890	47.330	44.300	1,517,300
2016-09-20	47.410	47.550	46.630	46.780	43.785	1,980,800
2016-09-19	46.920	47.200	46.770	47.090	44.075	1,454,200
2016-09-16	47.340	47.340	46.740	46.770	43.775	1,665,700
2016-09-15	47.400	47.780	47.400	47.600	44.552	2,539,200
2016-09-14	47.830	47.860	47.360	47.510	44.468	1,017,100
2016-09-13	48.070	48.320	47.740	47.910	44.758	1,080,200
2016-09-12	47.430	48.590	47.270	48.500	45.309	1,216,200
2016-09-09	48.080	48.380	47.760	47.780	44.637	1,901,600
2016-09-08	48.720	48.720	48.330	48.470	45.281	978,100
2016-09-07	48.910	49.010	48.640	48.740	45.534	674,000
2016-09-06	49.190	49.410	48.790	48.920	45.702	766,900
2016-09-02	48.990	49.220	48.910	49.150	45.917	680,400
2016-09-01	48.790	48.910	48.260	48.780	45.571	1,539,300
2016-08-31	49.460	49.490	48.650	48.750	45.543	1,457,900
2016-08-30	49.820	49.990	49.320	49.610	46.346	846,900
2016-08-29	49.660	49.910	49.490	49.820	46.543	899,600
2016-08-26	49.850	50.270	49.520	49.660	46.393	1,045,600
2016-08-25	49.590	49.990	49.410	49.790	46.514	1,302,100
2016-08-24	49.310	49.750	49.310	49.620	46.356	1,382,100
2016-08-23	49.450	49.730	49.180	49.280	46.038	1,528,300
2016-08-22	49.060	49.450	48.880	49.210	45.973	1,232,600
2016-08-19	48.620	49.410	48.580	49.280	46.038	1,835,000
2016-08-18	48.280	48.930	48.280	48.930	45.711	1,327,100
2016-08-17	48.410	48.510	48.130	48.380	45.197	1,383,400
2016-08-16	48.260	48.580	48.190	48.380	45.197	1,260,300
2016-08-15	47.810	48.340	47.780	48.310	45.132	1,464,600
2016-08-12	47.520	47.640	47.200	47.600	44.469	1,268,500
2016-08-11	47.460	47.770	47.390	47.490	44.366	1,459,900
2016-08-10	47.430	47.590	47.180	47.290	44.179	2,047,700
2016-08-09	47.110	47.740	47.030	47.370	44.254	2,268,000
2016-08-08	46.340	47.310	46.150	47.080	43.983	4,760,000
2016-08-05	46.110	46.450	45.870	46.190	43.151	4,202,700
2016-08-04	43.500	46.720	43.300	45.910	42.890	4,362,300
2016-08-03	46.330	46.860	46.100	46.850	43.768	1,549,200
2016-08-02	47.110	47.110	46.340	46.450	43.394	880,800
2016-08-01	46.950	47.160	46.680	47.080	43.983	788,400
2016-07-29	47.360	47.360	46.820	47.030	43.936	1,280,800
2016-07-28	47.190	47.470	46.850	47.390	44.272	900,800
2016-07-27	47.430	47.570	47.110	47.210	44.104	632,700
2016-07-26	46.880	47.430	46.880	47.410	44.291	760,100
2016-07-25	47.200	47.320	46.710	46.860	43.777	1,562,300
2016-07-22	47.310	47.370	47.050	47.340	44.226	1,244,000
2016-07-21	47.740	47.960	47.190	47.360	44.244	1,587,700

← NewerPage 43 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.