Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	54.130	55.210	54.130	55.040	51.058	2,242,900
2015-08-05	53.910	55.020	53.910	54.230	50.307	1,091,400
2015-08-04	53.110	54.720	52.940	53.710	49.824	2,143,900
2015-08-03	53.170	53.340	52.660	53.290	49.435	1,757,700
2015-07-31	53.530	53.530	52.940	53.050	49.212	1,638,300
2015-07-30	53.190	53.450	53.000	53.360	49.500	1,220,200
2015-07-29	52.700	53.470	52.360	53.340	49.481	1,941,900
2015-07-28	52.250	52.650	51.850	52.450	48.656	2,095,600
2015-07-27	53.310	53.400	51.940	52.010	48.247	2,404,500
2015-07-24	55.040	55.190	53.810	53.950	50.047	1,189,600
2015-07-23	55.130	55.800	55.100	55.150	51.160	1,266,600
2015-07-22	54.670	55.140	54.500	55.010	51.030	1,149,100
2015-07-21	55.030	55.190	54.620	54.690	50.733	981,000
2015-07-20	54.840	55.260	54.730	55.100	51.114	532,200
2015-07-17	55.250	55.300	54.720	54.860	50.891	549,200
2015-07-16	55.370	55.630	54.980	55.290	51.290	650,400
2015-07-15	55.680	55.820	54.970	55.040	51.058	885,600
2015-07-14	55.880	55.920	55.530	55.780	51.745	883,900
2015-07-13	55.680	56.050	55.240	55.930	51.884	1,577,300
2015-07-10	55.060	55.220	54.720	55.100	51.114	1,264,200
2015-07-09	54.650	55.080	54.130	54.310	50.381	1,539,400
2015-07-08	54.440	54.620	53.450	53.780	49.889	1,450,000
2015-07-07	54.470	55.000	53.980	54.830	50.863	1,893,500
2015-07-06	54.990	55.210	54.270	54.470	50.529	1,178,700
2015-07-02	55.840	56.000	55.200	55.550	51.531	1,562,200
2015-07-01	55.130	55.600	54.870	55.500	51.485	2,020,000
2015-06-30	54.770	54.960	54.280	54.780	50.817	1,605,300
2015-06-29	54.260	54.700	54.000	54.040	50.130	1,843,500
2015-06-26	54.020	55.140	53.800	55.110	51.123	2,133,400
2015-06-25	54.080	54.150	53.660	53.800	49.908	878,300
2015-06-24	54.550	54.620	53.930	54.070	50.158	864,000
2015-06-23	54.900	54.900	54.430	54.690	50.733	684,300
2015-06-22	54.960	55.020	54.580	54.750	50.789	643,600
2015-06-19	54.980	55.040	54.550	54.570	50.622	1,064,900
2015-06-18	54.660	55.280	54.480	55.100	51.114	905,900
2015-06-17	54.400	54.600	53.990	54.410	50.474	618,300
2015-06-16	53.990	54.350	53.710	54.300	50.372	627,800
2015-06-15	54.160	54.220	53.880	54.080	50.168	757,800
2015-06-12	54.590	55.290	54.420	54.760	50.798	1,075,100
2015-06-11	54.590	54.980	54.370	54.820	50.771	1,097,300
2015-06-10	54.000	54.610	53.820	54.520	50.493	532,000
2015-06-09	54.010	54.210	53.730	53.740	49.770	572,000
2015-06-08	53.810	54.130	53.650	53.990	50.002	1,247,900
2015-06-05	53.370	53.940	53.230	53.880	49.900	1,077,000
2015-06-04	53.790	53.810	52.990	53.300	49.363	1,164,300
2015-06-03	54.030	54.360	53.890	54.120	50.122	738,100
2015-06-02	53.490	54.340	53.220	54.040	50.048	745,600
2015-06-01	53.990	53.990	53.350	53.700	49.733	683,100
2015-05-29	54.120	54.210	53.380	53.760	49.789	1,621,500
2015-05-28	54.260	54.340	53.910	54.170	50.169	617,800
2015-05-27	53.830	54.460	53.830	54.370	50.354	750,800
2015-05-26	54.500	54.500	53.710	53.900	49.919	738,000
2015-05-22	54.900	55.060	54.650	54.750	50.706	704,700
2015-05-21	54.920	55.210	54.800	54.950	50.891	640,900
2015-05-20	54.950	55.050	54.680	54.940	50.882	744,100
2015-05-19	55.350	55.480	54.720	54.960	50.900	670,200
2015-05-18	55.100	55.560	55.060	55.380	51.289	1,469,800
2015-05-15	55.370	55.460	54.960	55.380	51.289	1,409,500
2015-05-14	54.670	55.350	54.430	55.220	51.141	1,064,200
2015-05-13	53.610	54.810	53.600	54.340	50.326	1,997,700

← NewerPage 48 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.