Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	48.150	48.230	47.780	47.790	44.646	1,204,100
2016-07-19	47.470	48.010	47.350	48.000	44.842	1,848,200
2016-07-18	47.570	47.730	47.410	47.520	44.394	1,053,200
2016-07-15	47.300	47.660	47.300	47.620	44.487	1,490,500
2016-07-14	46.890	47.390	46.670	47.110	44.011	1,743,100
2016-07-13	46.760	46.920	46.400	46.450	43.394	967,700
2016-07-12	46.620	46.870	46.220	46.700	43.628	1,158,700
2016-07-11	46.120	46.310	45.890	46.240	43.198	1,298,200
2016-07-08	45.860	46.000	45.670	45.840	42.824	1,439,700
2016-07-07	45.170	45.520	44.970	45.360	42.376	1,698,900
2016-07-06	45.060	45.100	44.490	44.940	41.984	2,228,800
2016-07-05	46.250	46.360	45.000	45.170	42.198	1,731,100
2016-07-01	46.260	46.650	46.210	46.400	43.348	1,123,900
2016-06-30	45.540	46.230	45.540	46.230	43.189	2,628,700
2016-06-29	45.220	45.800	45.060	45.480	42.488	2,395,700
2016-06-28	44.400	44.760	44.250	44.710	41.769	1,605,300
2016-06-27	44.220	44.240	43.280	43.880	40.993	2,393,700
2016-06-24	45.570	46.020	44.700	44.700	41.759	4,968,600
2016-06-23	46.950	47.470	46.910	47.470	44.347	1,062,200
2016-06-22	46.500	46.710	46.240	46.420	43.366	943,900
2016-06-21	46.970	47.060	46.360	46.400	43.348	1,336,600
2016-06-20	47.180	47.510	46.790	46.840	43.759	1,281,200
2016-06-17	46.720	46.830	46.360	46.530	43.469	1,466,000
2016-06-16	46.280	46.770	45.730	46.670	43.600	967,700
2016-06-15	47.000	47.180	46.570	46.600	43.534	1,025,200
2016-06-14	46.980	47.190	46.580	46.820	43.740	1,113,700
2016-06-13	48.090	48.270	47.210	47.260	44.067	1,584,800
2016-06-10	48.310	48.620	48.120	48.320	45.055	1,078,900
2016-06-09	48.850	48.850	48.430	48.790	45.493	847,800
2016-06-08	48.860	49.360	48.850	49.230	45.904	941,500
2016-06-07	48.360	48.930	48.360	48.750	45.456	1,051,600
2016-06-06	47.610	48.280	47.510	48.230	44.971	974,400
2016-06-03	47.590	47.840	47.220	47.480	44.272	1,104,100
2016-06-02	47.800	47.910	47.590	47.840	44.608	989,800
2016-06-01	47.680	48.070	47.260	47.900	44.664	1,365,400
2016-05-31	47.910	48.180	47.560	47.820	44.589	1,351,700
2016-05-27	47.910	47.970	47.600	47.830	44.598	645,300
2016-05-26	47.860	48.140	47.680	47.800	44.570	726,100
2016-05-25	47.990	48.140	47.720	47.930	44.692	1,111,700
2016-05-24	47.770	48.000	47.600	47.730	44.505	2,711,800
2016-05-23	47.530	47.800	47.180	47.530	44.319	1,007,400
2016-05-20	47.370	47.710	47.120	47.530	44.319	1,120,900
2016-05-19	47.150	47.280	46.620	47.030	43.852	1,624,900
2016-05-18	47.040	47.690	46.750	47.510	44.300	1,927,200
2016-05-17	46.830	47.440	46.690	47.080	43.899	1,955,800
2016-05-16	46.240	47.120	46.190	46.970	43.796	1,900,000
2016-05-13	46.790	47.070	46.030	46.320	43.190	1,490,000
2016-05-12	47.010	47.310	46.550	46.990	43.815	1,191,400
2016-05-11	46.950	47.250	46.750	46.910	43.740	2,414,000
2016-05-10	46.460	47.130	46.250	47.020	43.843	1,702,000
2016-05-09	46.740	46.800	46.050	46.310	43.181	1,370,900
2016-05-06	46.570	46.820	46.000	46.740	43.582	1,232,900
2016-05-05	46.970	47.330	46.590	46.640	43.489	1,380,300
2016-05-04	47.390	47.530	46.790	46.960	43.787	1,941,300
2016-05-03	48.190	48.380	47.560	47.730	44.505	1,458,400
2016-05-02	48.110	48.720	48.110	48.460	45.186	1,504,000
2016-04-29	47.840	48.770	47.720	48.090	44.841	3,258,200
2016-04-28	48.700	48.980	47.210	48.100	44.850	8,458,800
2016-04-27	51.600	52.610	51.570	52.340	48.804	1,668,400
2016-04-26	51.170	51.650	50.890	51.600	48.114	1,238,000

← NewerPage 44 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.