Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	46.770	46.880	45.920	46.180	42.980	1,607,700
2016-01-27	46.530	47.140	46.040	46.310	43.101	1,589,700
2016-01-26	46.240	46.720	46.080	46.620	43.389	1,815,200
2016-01-25	46.790	46.930	45.900	45.900	42.719	1,290,900
2016-01-22	47.250	47.540	46.570	46.910	43.659	1,381,100
2016-01-21	46.520	46.970	45.810	46.330	43.120	1,869,200
2016-01-20	46.410	47.010	45.090	46.560	43.334	1,910,800
2016-01-19	48.460	48.470	46.970	47.420	44.134	1,202,700
2016-01-15	46.940	48.160	46.930	47.890	44.571	1,822,900
2016-01-14	47.480	48.430	46.770	47.990	44.665	1,510,600
2016-01-13	48.770	48.930	47.340	47.390	44.106	1,325,200
2016-01-12	48.720	48.770	47.880	48.470	45.111	1,711,900
2016-01-11	49.150	49.520	47.800	48.200	44.860	2,482,900
2016-01-08	50.290	50.600	48.980	49.070	45.670	1,708,500
2016-01-07	50.390	50.440	49.380	49.980	46.517	2,498,700
2016-01-06	51.580	51.910	50.980	51.190	47.643	1,973,700
2016-01-05	52.650	52.870	52.050	52.380	48.750	1,277,100
2016-01-04	52.860	52.930	52.280	52.650	49.002	1,942,300
2015-12-31	53.910	54.250	53.580	53.590	49.876	708,700
2015-12-30	54.470	54.630	54.140	54.180	50.426	600,100
2015-12-29	54.420	54.700	54.010	54.550	50.770	528,800
2015-12-28	54.170	54.260	53.650	53.940	50.202	707,300
2015-12-24	53.960	54.470	53.960	54.290	50.528	386,900
2015-12-23	53.780	54.510	53.590	54.170	50.416	1,461,500
2015-12-22	53.350	53.560	53.040	53.420	49.718	2,324,000
2015-12-21	53.350	53.560	52.810	53.080	49.402	1,264,800
2015-12-18	53.290	53.600	52.920	52.950	49.281	3,289,900
2015-12-17	54.380	54.580	53.420	53.550	49.839	1,931,100
2015-12-16	53.830	54.550	53.390	54.350	50.584	2,042,600
2015-12-15	53.890	53.960	53.250	53.330	49.634	2,063,500
2015-12-14	52.990	53.450	52.910	53.420	49.718	2,154,600
2015-12-11	53.510	53.600	52.850	52.910	49.244	1,681,300
2015-12-10	53.930	54.430	53.850	54.080	50.333	2,388,900
2015-12-09	53.470	54.840	53.470	54.000	50.258	1,828,400
2015-12-08	54.620	54.740	53.810	53.830	50.100	1,255,800
2015-12-07	54.970	55.220	54.680	55.110	51.291	1,008,200
2015-12-04	54.780	55.520	54.600	55.310	51.477	1,754,400
2015-12-03	55.820	56.000	54.270	54.710	50.919	1,371,100
2015-12-02	56.490	56.570	55.740	55.800	51.933	1,323,700
2015-12-01	56.620	56.930	56.340	56.670	52.659	1,195,200
2015-11-30	56.780	57.000	56.390	56.460	52.464	1,555,800
2015-11-27	56.500	56.970	56.440	56.860	52.836	426,700
2015-11-25	56.500	56.680	56.290	56.460	52.464	1,221,700
2015-11-24	56.110	56.620	55.780	56.460	52.464	1,177,000
2015-11-23	56.150	56.450	56.020	56.310	52.325	701,300
2015-11-20	56.050	56.550	55.890	56.220	52.241	924,200
2015-11-19	55.950	56.070	55.640	55.790	51.842	1,066,900
2015-11-18	54.530	55.990	54.330	55.930	51.972	1,107,800
2015-11-17	54.930	55.140	54.090	54.240	50.401	1,121,800
2015-11-16	53.750	54.910	53.560	54.900	51.015	957,400
2015-11-13	53.870	54.380	53.730	53.760	49.955	874,600
2015-11-12	55.290	55.550	54.030	54.090	50.262	1,293,600
2015-11-11	56.280	56.460	55.730	55.770	51.823	967,100
2015-11-10	55.740	56.090	55.190	55.970	52.009	693,400
2015-11-09	56.030	56.190	55.430	56.020	52.055	849,400
2015-11-06	56.240	56.580	55.770	56.210	52.232	741,400
2015-11-05	56.140	56.820	56.120	56.480	52.483	967,200
2015-11-04	55.830	56.510	55.720	56.180	52.204	1,489,300
2015-11-03	55.330	55.970	55.170	55.720	51.776	1,347,600
2015-11-02	54.870	55.700	54.740	55.440	51.516	1,067,800

← NewerPage 46 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.