Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	51.090	51.460	50.900	51.410	47.530	1,144,600
2015-02-12	50.140	50.740	50.000	50.610	46.791	974,000
2015-02-11	50.000	50.160	49.690	49.900	46.134	1,015,300
2015-02-10	50.110	50.170	49.390	50.030	46.254	782,200
2015-02-09	49.390	50.020	49.390	49.850	46.088	865,300
2015-02-06	49.730	50.140	49.430	49.610	45.866	1,084,100
2015-02-05	49.650	50.180	49.610	49.690	45.940	1,169,600
2015-02-04	50.200	50.320	49.370	49.510	45.774	992,700
2015-02-03	49.840	50.780	49.840	50.450	46.643	1,527,000
2015-02-02	48.180	49.580	47.960	49.520	45.783	1,589,200
2015-01-30	48.690	49.140	47.850	47.900	44.285	1,687,700
2015-01-29	48.720	49.310	48.060	49.140	45.432	1,538,500
2015-01-28	49.470	50.200	48.640	48.750	45.071	2,427,100
2015-01-27	49.020	49.350	48.510	49.000	45.302	1,421,800
2015-01-26	48.900	49.620	48.510	49.580	45.838	1,282,400
2015-01-23	49.120	49.320	48.610	48.830	45.145	1,025,700
2015-01-22	49.230	49.580	48.640	49.290	45.570	1,048,800
2015-01-21	48.300	49.250	48.270	49.150	45.441	953,400
2015-01-20	48.810	48.970	48.080	48.460	44.803	1,354,400
2015-01-16	48.130	48.600	47.860	48.560	44.895	2,000,900
2015-01-15	49.370	49.470	48.290	48.330	44.683	1,152,500
2015-01-14	48.990	49.430	48.500	49.100	45.395	1,028,700
2015-01-13	49.990	50.440	49.100	49.720	45.968	1,149,300
2015-01-12	50.910	50.930	49.600	49.720	45.968	1,501,300
2015-01-09	51.600	51.720	50.960	50.990	47.142	1,090,200
2015-01-08	50.640	51.460	50.540	51.450	47.567	1,590,300
2015-01-07	50.490	50.620	50.040	50.210	46.421	1,207,100
2015-01-06	51.040	51.120	49.660	50.060	46.282	1,410,100
2015-01-05	52.020	52.160	50.860	51.040	47.188	867,400
2015-01-02	52.760	52.870	51.930	52.620	48.649	648,300
2014-12-31	53.540	53.770	52.580	52.630	48.658	744,100
2014-12-30	53.680	53.720	53.260	53.280	49.259	589,000
2014-12-29	53.720	54.150	53.480	53.920	49.851	983,600
2014-12-26	54.120	54.250	53.900	53.980	49.906	453,300
2014-12-24	53.770	54.160	53.520	53.980	49.906	603,600
2014-12-23	53.290	53.850	53.150	53.790	49.731	1,238,200
2014-12-22	52.370	53.260	52.250	53.140	49.130	1,180,600
2014-12-19	52.390	52.980	52.230	52.360	48.409	2,938,300
2014-12-18	50.810	52.320	50.480	52.290	48.344	2,425,800
2014-12-17	48.790	50.250	48.530	50.110	46.328	1,540,500
2014-12-16	48.500	49.650	48.490	48.730	45.053	1,362,900
2014-12-15	48.970	49.070	48.370	48.660	44.988	1,193,600
2014-12-12	49.570	49.760	48.510	48.590	44.923	1,894,900
2014-12-11	49.920	50.390	49.520	49.640	45.894	820,100
2014-12-10	50.710	50.790	49.480	49.720	45.968	1,205,400
2014-12-09	50.440	51.110	50.390	51.070	47.216	654,900
2014-12-08	51.510	51.630	50.740	50.990	47.142	778,200
2014-12-05	51.770	51.850	51.370	51.520	47.632	888,000
2014-12-04	51.720	51.960	51.500	51.740	47.835	681,700
2014-12-03	51.230	52.210	50.740	51.900	47.983	927,500
2014-12-02	50.710	51.210	50.530	51.080	47.142	741,400
2014-12-01	50.710	51.090	50.390	50.650	46.745	1,324,300
2014-11-28	51.270	51.430	50.810	50.960	47.031	727,900
2014-11-26	51.980	52.000	51.500	51.700	47.714	1,292,800
2014-11-25	51.950	52.210	51.750	51.940	47.936	1,012,000
2014-11-24	51.680	51.950	51.450	51.680	47.696	950,800
2014-11-21	51.680	51.870	51.300	51.630	47.650	781,000
2014-11-20	50.760	51.220	50.630	50.920	46.994	695,100
2014-11-19	50.690	51.110	50.300	51.000	47.068	942,200
2014-11-18	51.000	51.610	50.590	50.710	46.801	2,650,900

← NewerPage 50 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.