Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	52.710	53.470	52.570	53.290	49.354	1,227,800
2015-05-11	52.840	53.030	52.670	52.870	48.965	709,400
2015-05-08	52.890	53.050	52.620	52.910	49.002	762,800
2015-05-07	52.170	52.600	52.000	52.290	48.427	775,000
2015-05-06	53.030	53.130	51.970	52.270	48.409	1,255,400
2015-05-05	53.050	53.700	52.750	52.880	48.974	1,564,700
2015-05-04	52.810	53.570	52.810	53.280	49.344	1,345,900
2015-05-01	52.600	52.840	52.300	52.730	48.835	1,080,600
2015-04-30	52.190	52.670	52.130	52.420	48.548	2,227,800
2015-04-29	51.830	52.680	51.230	52.400	48.529	1,867,200
2015-04-28	52.100	52.320	51.950	52.310	48.446	1,119,800
2015-04-27	52.440	52.660	52.160	52.250	48.390	930,300
2015-04-24	52.710	52.720	51.950	52.330	48.464	473,700
2015-04-23	52.250	52.770	52.160	52.690	48.798	708,600
2015-04-22	52.090	52.430	51.580	52.350	48.483	830,100
2015-04-21	52.210	52.340	51.650	52.070	48.224	936,000
2015-04-20	51.970	52.400	51.960	52.060	48.214	804,900
2015-04-17	52.430	52.430	51.550	51.710	47.890	940,700
2015-04-16	53.050	53.070	52.560	52.810	48.909	850,900
2015-04-15	53.180	53.500	53.070	53.310	49.372	1,300,600
2015-04-14	52.810	53.140	52.650	52.990	49.076	957,100
2015-04-13	53.430	53.630	52.820	52.890	48.983	645,500
2015-04-10	53.610	53.610	53.210	53.520	49.567	1,043,600
2015-04-09	53.110	53.520	52.970	53.400	49.455	639,800
2015-04-08	53.020	53.220	52.740	53.200	49.270	844,500
2015-04-07	52.910	53.200	52.820	53.040	49.122	1,033,700
2015-04-06	52.210	53.120	52.070	52.920	49.011	1,008,000
2015-04-02	52.430	52.830	52.170	52.400	48.529	648,700
2015-04-01	52.190	52.550	52.040	52.280	48.418	1,606,200
2015-03-31	52.720	52.790	52.410	52.540	48.659	1,136,800
2015-03-30	52.040	53.040	52.010	52.970	49.057	1,337,200
2015-03-27	51.730	51.960	51.490	51.810	47.983	1,331,100
2015-03-26	51.750	52.000	51.550	51.850	48.020	1,938,700
2015-03-25	53.370	53.460	51.980	52.000	48.159	1,568,100
2015-03-24	53.570	53.790	53.210	53.210	49.279	680,900
2015-03-23	54.000	54.000	53.370	53.660	49.696	878,300
2015-03-20	53.250	53.850	53.210	53.800	49.826	1,855,900
2015-03-19	53.340	53.420	52.730	53.100	49.178	773,200
2015-03-18	52.670	53.940	52.330	53.720	49.752	1,019,300
2015-03-17	52.610	52.840	52.210	52.800	48.900	838,400
2015-03-16	52.000	53.000	51.950	52.950	49.039	1,311,700
2015-03-13	51.910	51.990	51.500	51.910	48.076	978,800
2015-03-12	51.640	52.180	51.610	52.160	48.224	590,700
2015-03-11	51.440	51.570	51.160	51.460	47.577	740,600
2015-03-10	51.550	51.700	51.230	51.440	47.558	1,124,500
2015-03-09	52.070	52.330	51.880	52.210	48.270	789,000
2015-03-06	52.440	52.710	51.890	52.020	48.094	723,700
2015-03-05	52.990	53.110	52.590	52.920	48.926	1,279,000
2015-03-04	53.280	53.290	52.730	52.860	48.871	761,100
2015-03-03	53.430	53.740	53.340	53.540	49.500	1,182,900
2015-03-02	53.140	53.810	52.910	53.750	49.694	1,098,500
2015-02-27	53.240	53.490	53.070	53.140	49.130	1,990,200
2015-02-26	52.880	53.310	52.680	53.270	49.250	1,801,900
2015-02-25	52.670	52.980	52.620	52.950	48.954	1,289,000
2015-02-24	52.300	52.720	52.220	52.600	48.630	988,800
2015-02-23	51.590	52.420	51.500	52.410	48.455	1,304,800
2015-02-20	51.180	51.630	50.670	51.620	47.724	940,600
2015-02-19	51.180	51.680	51.180	51.260	47.392	716,600
2015-02-18	51.370	51.650	51.250	51.380	47.503	554,400
2015-02-17	51.310	51.600	51.080	51.500	47.614	1,149,200

← NewerPage 49 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.