Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.060	53.130	52.710	52.950	48.784	483,900
2014-08-21	53.170	53.220	52.800	53.120	48.941	489,600
2014-08-20	52.740	53.240	52.660	53.150	48.969	802,500
2014-08-19	52.380	52.710	52.220	52.690	48.545	614,400
2014-08-18	51.800	52.390	51.710	52.390	48.268	795,500
2014-08-15	51.780	51.830	50.980	51.410	47.365	562,800
2014-08-14	51.660	51.760	51.480	51.530	47.476	887,000
2014-08-13	51.560	51.630	51.340	51.590	47.531	1,042,600
2014-08-12	51.210	51.650	51.000	51.280	47.246	767,200
2014-08-11	51.760	51.910	51.280	51.430	47.384	977,900
2014-08-08	50.770	51.740	50.580	51.690	47.623	1,196,100
2014-08-07	51.170	51.260	50.440	50.490	46.518	1,114,000
2014-08-06	50.660	51.040	50.410	50.850	46.850	1,383,900
2014-08-05	50.800	51.600	50.160	50.970	46.960	3,538,000
2014-08-04	48.740	49.250	48.410	49.110	45.246	1,349,300
2014-08-01	48.570	48.780	47.950	48.540	44.721	1,775,300
2014-07-31	49.820	50.010	48.600	48.690	44.859	1,831,400
2014-07-30	50.860	50.990	49.900	50.180	46.232	1,587,400
2014-07-29	51.370	51.540	50.720	50.740	46.748	1,090,100
2014-07-28	51.520	51.630	50.890	51.440	47.393	616,300
2014-07-25	51.680	51.760	51.230	51.550	47.494	484,700
2014-07-24	51.960	52.130	51.610	51.780	47.706	513,400
2014-07-23	52.250	52.250	51.810	51.880	47.799	408,000
2014-07-22	52.240	52.400	52.050	52.160	48.056	685,400
2014-07-21	51.880	52.200	51.710	51.960	47.872	481,300
2014-07-18	51.770	52.150	51.680	52.130	48.029	679,000
2014-07-17	52.550	52.650	51.600	51.670	47.605	877,700
2014-07-16	53.000	53.150	52.660	52.850	48.692	626,900
2014-07-15	52.660	52.980	52.550	52.860	48.701	1,164,400
2014-07-14	52.640	52.810	52.390	52.550	48.416	676,300
2014-07-11	52.230	52.430	51.820	52.240	48.130	786,500
2014-07-10	52.150	52.330	51.940	52.170	48.066	608,000
2014-07-09	52.710	52.920	52.340	52.520	48.388	699,200
2014-07-08	52.660	52.750	52.300	52.620	48.480	622,800
2014-07-07	53.040	53.060	52.690	52.760	48.609	595,400
2014-07-03	52.820	53.270	52.610	53.140	48.959	410,100
2014-07-02	52.620	52.770	52.270	52.560	48.425	1,009,600
2014-07-01	52.510	52.910	52.230	52.790	48.637	2,705,100
2014-06-30	52.780	52.970	52.240	52.280	48.167	2,007,800
2014-06-27	52.740	53.220	52.600	52.920	48.757	766,000
2014-06-26	53.240	53.340	52.510	52.820	48.665	763,200
2014-06-25	52.970	53.450	52.960	53.270	49.079	487,300
2014-06-24	53.690	54.220	53.200	53.230	49.042	675,700
2014-06-23	54.070	54.240	53.700	53.720	49.494	345,700
2014-06-20	53.960	54.150	53.500	54.080	49.825	1,245,000
2014-06-19	53.520	53.590	53.010	53.530	49.319	623,100
2014-06-18	53.290	53.500	52.840	53.450	49.245	747,700
2014-06-17	52.810	53.320	52.770	53.270	49.079	512,500
2014-06-16	53.100	53.360	52.830	53.030	48.858	617,500
2014-06-13	53.270	53.450	52.970	53.270	49.079	468,800
2014-06-12	53.650	53.860	53.080	53.250	49.061	458,500
2014-06-11	53.770	54.010	53.700	53.800	49.485	566,600
2014-06-10	54.030	54.270	53.860	54.090	49.751	587,600
2014-06-09	53.680	54.500	53.650	54.200	49.852	906,800
2014-06-06	53.420	53.800	53.300	53.800	49.485	566,900
2014-06-05	52.920	53.420	52.620	53.270	48.997	696,700
2014-06-04	52.780	52.980	52.620	52.850	48.611	717,700
2014-06-03	52.900	53.120	52.750	52.960	48.712	777,000
2014-06-02	53.060	53.170	52.600	52.940	48.694	762,000
2014-05-30	53.330	53.330	52.750	53.080	48.822	564,900

← NewerPage 52 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.