Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	50.990	51.160	50.740	51.040	47.591	951,700
2016-04-22	50.850	51.230	50.750	51.140	47.685	1,014,700
2016-04-21	50.850	51.040	50.700	50.960	47.517	970,000
2016-04-20	50.720	51.190	50.620	50.950	47.508	1,261,000
2016-04-19	50.710	51.110	50.520	50.990	47.545	1,367,300
2016-04-18	50.250	50.580	50.190	50.480	47.069	807,600
2016-04-15	50.690	50.820	50.450	50.530	47.116	918,700
2016-04-14	51.000	51.080	50.600	50.680	47.256	1,125,400
2016-04-13	50.390	50.920	50.090	50.880	47.442	1,121,100
2016-04-12	49.490	50.180	49.300	50.020	46.640	878,400
2016-04-11	49.680	49.950	49.190	49.490	46.146	1,225,600
2016-04-08	49.470	49.730	49.270	49.530	46.183	1,124,300
2016-04-07	48.560	49.290	48.510	49.030	45.717	1,606,300
2016-04-06	48.850	48.980	48.380	48.950	45.643	760,100
2016-04-05	49.000	49.320	48.710	48.840	45.540	785,700
2016-04-04	50.170	50.170	49.180	49.320	45.988	1,294,900
2016-04-01	49.820	50.160	49.200	50.110	46.724	838,200
2016-03-31	50.160	50.290	49.600	49.980	46.603	1,240,400
2016-03-30	50.140	50.650	50.060	50.320	46.920	1,870,700
2016-03-29	49.040	49.770	48.700	49.730	46.370	1,189,700
2016-03-28	49.040	49.340	48.810	49.260	45.932	904,800
2016-03-24	49.090	49.120	48.690	49.070	45.755	858,800
2016-03-23	49.770	49.870	49.200	49.350	46.016	714,300
2016-03-22	49.930	50.040	49.550	49.770	46.407	918,100
2016-03-21	50.150	50.290	49.570	49.900	46.528	799,400
2016-03-18	49.880	50.280	49.740	50.160	46.771	2,341,600
2016-03-17	48.840	50.080	48.820	49.910	46.538	2,123,900
2016-03-16	48.210	48.980	48.060	48.780	45.484	1,630,500
2016-03-15	48.060	48.520	47.790	48.500	45.223	1,488,400
2016-03-14	48.010	48.690	46.810	48.520	45.158	1,892,200
2016-03-11	47.890	48.110	47.540	48.070	44.739	1,345,700
2016-03-10	47.660	47.790	46.820	47.400	44.115	1,456,500
2016-03-09	47.850	47.990	47.540	47.650	44.348	933,300
2016-03-08	47.810	48.130	47.600	47.730	44.423	1,577,300
2016-03-07	47.940	48.340	47.900	48.160	44.823	834,700
2016-03-04	48.150	48.560	47.900	48.130	44.795	1,004,800
2016-03-03	47.980	48.250	47.500	48.220	44.879	927,200
2016-03-02	47.840	47.970	47.490	47.860	44.544	1,155,000
2016-03-01	46.690	48.080	46.550	47.910	44.590	1,713,000
2016-02-29	46.860	47.060	46.400	46.410	43.194	1,362,900
2016-02-26	46.610	47.000	46.170	46.670	43.436	1,070,500
2016-02-25	45.590	46.410	45.230	46.390	43.175	1,177,900
2016-02-24	44.940	45.510	44.640	45.380	42.235	2,032,100
2016-02-23	46.090	46.250	45.240	45.540	42.384	2,424,700
2016-02-22	46.410	46.920	46.050	46.130	42.933	1,358,900
2016-02-19	45.810	46.170	45.340	46.130	42.933	1,588,900
2016-02-18	46.020	46.060	45.550	45.860	42.682	1,300,800
2016-02-17	46.160	46.340	45.860	46.010	42.822	1,908,500
2016-02-16	46.320	46.330	45.250	45.980	42.794	2,381,000
2016-02-12	45.710	46.180	45.390	45.630	42.468	1,722,300
2016-02-11	44.640	45.450	44.280	45.030	41.910	1,994,000
2016-02-10	45.610	46.170	45.230	45.620	42.459	2,293,800
2016-02-09	44.370	46.090	44.040	45.750	42.580	1,952,300
2016-02-08	44.330	44.930	44.040	44.750	41.649	2,958,400
2016-02-05	43.940	45.950	42.820	45.330	42.189	3,453,900
2016-02-04	45.850	47.160	44.920	46.640	43.408	1,878,800
2016-02-03	45.980	46.210	44.690	45.850	42.673	2,261,100
2016-02-02	46.090	46.190	45.360	45.520	42.366	2,498,100
2016-02-01	46.580	46.910	45.970	46.680	43.445	3,142,400
2016-01-29	46.490	47.130	46.150	47.050	43.790	2,863,700

← NewerPage 45 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.