Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	54.880	55.370	54.650	54.820	50.940	2,182,600
2015-10-29	54.550	55.430	54.550	54.680	50.810	2,265,200
2015-10-28	53.710	54.260	53.360	54.220	50.383	1,836,600
2015-10-27	53.720	54.450	52.310	53.760	49.955	4,105,800
2015-10-26	55.950	56.530	55.860	56.300	52.315	2,808,300
2015-10-23	56.100	56.150	55.330	55.860	51.907	1,374,700
2015-10-22	54.870	56.130	54.830	55.630	51.693	1,405,600
2015-10-21	54.820	55.540	54.540	54.620	50.754	980,900
2015-10-20	54.100	55.030	53.930	54.600	50.736	1,470,600
2015-10-19	53.960	54.340	53.700	54.280	50.438	793,400
2015-10-16	54.500	54.500	53.540	54.100	50.271	1,132,600
2015-10-15	54.350	54.600	53.610	54.530	50.671	939,000
2015-10-14	54.800	54.910	54.000	54.110	50.280	1,453,200
2015-10-13	55.270	55.530	54.720	54.930	51.042	1,703,600
2015-10-12	55.940	56.130	55.660	55.780	51.832	1,015,200
2015-10-09	55.930	56.380	55.810	56.020	52.055	1,050,600
2015-10-08	54.930	55.960	54.750	55.910	51.953	1,093,200
2015-10-07	54.820	55.650	54.490	55.150	51.247	1,003,200
2015-10-06	54.640	55.110	54.240	54.460	50.606	944,000
2015-10-05	53.910	54.780	52.990	54.730	50.857	1,165,800
2015-10-02	50.970	53.290	50.970	53.280	49.509	1,070,300
2015-10-01	52.430	52.670	51.110	51.860	48.190	1,704,300
2015-09-30	51.720	52.390	51.630	52.320	48.617	2,361,600
2015-09-29	51.050	51.490	50.710	51.130	47.511	937,000
2015-09-28	51.540	51.660	50.680	50.830	47.233	1,780,700
2015-09-25	52.070	52.260	51.700	52.020	48.338	1,279,600
2015-09-24	51.050	51.600	50.640	51.520	47.874	2,203,800
2015-09-23	51.640	51.810	51.320	51.560	47.911	1,238,700
2015-09-22	51.370	51.700	50.910	51.530	47.883	1,503,600
2015-09-21	52.310	52.560	51.920	52.170	48.478	886,100
2015-09-18	52.690	52.870	52.030	52.160	48.468	1,476,100
2015-09-17	53.840	54.510	53.420	53.500	49.714	925,000
2015-09-16	53.350	53.870	53.240	53.770	49.965	899,400
2015-09-15	52.890	53.510	52.670	53.390	49.611	687,400
2015-09-14	53.080	53.450	52.360	52.680	48.952	763,600
2015-09-11	52.780	53.220	52.400	53.220	49.370	695,600
2015-09-10	53.010	53.260	52.560	52.930	49.101	677,700
2015-09-09	54.160	54.340	52.870	52.990	49.156	747,100
2015-09-08	52.950	53.660	52.660	53.620	49.741	1,195,500
2015-09-04	52.030	52.370	51.810	51.930	48.173	1,065,800
2015-09-03	52.790	53.330	52.580	52.780	48.962	1,190,000
2015-09-02	52.450	52.760	51.770	52.730	48.915	2,055,600
2015-09-01	52.650	52.890	51.520	51.840	48.090	1,706,300
2015-08-31	54.470	54.470	53.650	53.820	49.926	1,912,200
2015-08-28	54.430	55.100	54.180	54.770	50.808	1,816,400
2015-08-27	53.800	54.740	53.450	54.740	50.780	1,554,600
2015-08-26	52.700	53.400	51.870	53.210	49.361	2,576,500
2015-08-25	53.930	54.060	51.480	51.490	47.765	1,768,900
2015-08-24	50.810	53.210	50.550	52.580	48.776	3,697,200
2015-08-21	54.640	55.000	53.830	53.840	49.945	1,748,100
2015-08-20	56.150	56.290	55.060	55.060	51.077	989,700
2015-08-19	57.040	57.140	56.240	56.540	52.450	1,038,500
2015-08-18	57.450	57.670	57.330	57.500	53.340	1,329,300
2015-08-17	56.460	57.530	56.040	57.500	53.340	1,348,400
2015-08-14	55.970	56.740	55.870	56.660	52.561	1,055,600
2015-08-13	55.340	56.340	55.260	56.050	51.995	979,100
2015-08-12	54.580	55.630	54.570	55.490	51.476	1,221,400
2015-08-11	55.270	55.820	55.240	55.630	51.605	1,228,100
2015-08-10	55.330	56.230	55.320	56.080	52.023	1,577,100
2015-08-07	54.830	55.170	54.680	54.940	50.965	1,308,800

← NewerPage 47 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.