Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	51.310	51.560	50.590	51.060	47.124	1,771,900
2014-11-14	50.020	51.860	49.990	51.700	47.714	2,331,100
2014-11-13	48.500	51.170	46.920	50.320	46.441	9,870,600
2014-11-12	51.950	52.340	51.840	52.220	48.194	1,830,500
2014-11-11	52.350	52.380	51.970	52.310	48.277	985,200
2014-11-10	52.000	52.360	51.820	52.220	48.194	1,201,400
2014-11-07	51.960	52.090	51.680	52.010	48.000	1,463,400
2014-11-06	51.640	52.180	51.240	52.170	48.148	1,328,900
2014-11-05	51.710	51.780	51.240	51.390	47.428	1,106,700
2014-11-04	52.000	52.000	51.260	51.320	47.363	838,600
2014-11-03	52.130	52.400	51.460	51.990	47.982	1,139,700
2014-10-31	51.990	52.150	51.410	52.150	48.130	1,595,900
2014-10-30	50.600	51.520	50.600	51.230	47.280	869,500
2014-10-29	51.540	51.720	50.360	50.870	46.948	1,006,300
2014-10-28	50.170	51.610	50.070	51.580	47.603	1,488,600
2014-10-27	51.020	51.330	50.590	51.280	47.327	1,200,600
2014-10-24	50.780	51.390	50.450	51.330	47.373	986,400
2014-10-23	50.360	51.040	50.100	50.830	46.911	902,700
2014-10-22	50.570	50.610	49.620	49.650	45.822	1,716,000
2014-10-21	49.810	50.520	49.670	50.470	46.579	1,355,200
2014-10-20	48.710	49.300	48.320	49.270	45.472	1,448,000
2014-10-17	47.990	48.960	47.910	48.830	45.065	1,929,500
2014-10-16	45.750	47.590	45.750	47.410	43.755	1,451,200
2014-10-15	45.540	46.860	45.120	46.630	43.035	2,044,300
2014-10-14	46.630	46.980	45.900	46.120	42.564	2,169,500
2014-10-13	47.480	47.570	46.240	46.300	42.731	1,538,900
2014-10-10	48.480	48.480	47.410	47.410	43.755	1,590,400
2014-10-09	49.370	49.450	48.380	48.400	44.669	1,180,800
2014-10-08	48.450	49.520	48.020	49.520	45.702	1,287,200
2014-10-07	49.570	49.670	48.500	48.510	44.770	1,047,200
2014-10-06	50.180	50.460	50.020	50.180	46.311	859,800
2014-10-03	49.670	50.220	49.480	50.090	46.228	1,080,400
2014-10-02	49.250	49.500	48.640	49.290	45.490	1,378,400
2014-10-01	49.980	50.130	49.270	49.330	45.527	2,408,200
2014-09-30	50.870	51.070	50.180	50.210	46.339	1,213,700
2014-09-29	51.390	51.420	50.800	50.980	47.050	1,772,000
2014-09-26	50.640	52.050	50.580	52.010	48.000	1,587,000
2014-09-25	51.090	51.190	50.400	50.580	46.681	692,500
2014-09-24	50.780	51.370	50.550	51.330	47.373	1,004,700
2014-09-23	51.410	51.540	50.720	50.760	46.847	1,000,200
2014-09-22	52.020	52.030	51.250	51.450	47.483	780,100
2014-09-19	52.260	52.490	52.000	52.160	48.139	1,144,800
2014-09-18	51.970	52.130	51.770	51.950	47.945	1,060,200
2014-09-17	51.880	52.160	51.540	51.780	47.788	993,900
2014-09-16	51.770	51.880	51.510	51.720	47.733	674,600
2014-09-15	52.000	52.080	51.630	51.770	47.779	531,700
2014-09-12	52.470	52.510	51.970	52.100	48.083	480,700
2014-09-11	52.580	52.800	52.400	52.680	48.536	331,500
2014-09-10	52.440	52.940	52.410	52.780	48.628	454,500
2014-09-09	52.920	53.010	52.390	52.420	48.296	526,300
2014-09-08	53.190	53.490	52.870	53.020	48.849	521,000
2014-09-05	52.760	53.270	52.450	53.150	48.969	1,330,700
2014-09-04	52.970	53.440	52.700	52.900	48.738	618,900
2014-09-03	53.140	53.330	52.640	52.780	48.628	779,000
2014-09-02	53.130	53.340	52.670	52.870	48.711	792,700
2014-08-29	53.150	53.200	52.860	52.940	48.775	569,900
2014-08-28	52.550	53.000	52.320	52.970	48.803	546,000
2014-08-27	52.970	53.080	52.570	52.830	48.674	565,500
2014-08-26	53.110	53.200	52.900	52.920	48.757	378,800
2014-08-25	53.180	53.270	52.950	53.180	48.996	378,000

← NewerPage 51 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.