Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	52.860	53.080	52.550	53.060	48.804	509,800
2014-05-28	52.900	53.220	52.780	52.840	48.602	759,200
2014-05-27	52.920	52.930	52.590	52.760	48.528	497,100
2014-05-23	52.510	52.760	52.200	52.490	48.280	787,400
2014-05-22	52.150	52.640	52.150	52.360	48.160	532,800
2014-05-21	51.840	52.220	51.720	52.150	47.967	408,900
2014-05-20	52.630	52.740	51.400	51.630	47.489	798,100
2014-05-19	52.570	52.860	52.440	52.650	48.427	686,100
2014-05-16	52.300	52.830	52.110	52.730	48.500	899,100
2014-05-15	52.590	52.760	51.670	52.320	48.123	636,400
2014-05-14	53.130	53.440	52.660	52.790	48.556	648,200
2014-05-13	53.740	53.910	53.330	53.350	49.071	455,400
2014-05-12	53.130	53.640	53.080	53.610	49.310	805,000
2014-05-09	53.130	53.200	52.690	52.970	48.721	739,800
2014-05-08	52.950	53.710	52.920	53.130	48.868	969,700
2014-05-07	52.560	53.090	52.230	53.020	48.767	1,118,800
2014-05-06	53.030	53.530	52.260	52.510	48.298	1,153,700
2014-05-05	52.430	53.030	52.080	52.950	48.703	969,700
2014-05-02	52.640	53.330	52.560	52.700	48.473	796,800
2014-05-01	52.550	53.270	52.450	52.750	48.519	1,191,000
2014-04-30	52.250	52.770	51.720	52.720	48.491	1,188,800
2014-04-29	52.170	52.440	51.820	52.260	48.068	1,038,300
2014-04-28	51.600	51.930	50.960	51.780	47.627	1,243,700
2014-04-25	51.870	51.870	51.040	51.490	47.360	860,800
2014-04-24	51.980	52.170	51.320	51.920	47.755	496,100
2014-04-23	52.040	52.280	51.670	51.790	47.636	581,500
2014-04-22	51.920	52.310	51.790	52.020	47.847	601,600
2014-04-21	52.080	52.150	51.680	51.960	47.792	473,600
2014-04-17	51.690	52.260	51.530	52.030	47.857	827,000
2014-04-16	51.230	51.680	51.050	51.590	47.452	820,000
2014-04-15	50.750	50.990	49.770	50.760	46.688	858,000
2014-04-14	50.890	51.230	50.080	50.560	46.504	1,055,600
2014-04-11	49.580	50.600	49.500	50.320	46.284	1,609,800
2014-04-10	50.810	51.160	49.650	49.700	45.713	980,800
2014-04-09	50.900	51.070	50.510	50.770	46.698	1,278,800
2014-04-08	50.450	50.970	50.060	50.630	46.569	1,097,000
2014-04-07	51.290	51.300	50.350	50.490	46.440	975,700
2014-04-04	53.000	53.000	51.390	51.400	47.277	828,900
2014-04-03	53.000	53.060	52.340	52.690	48.464	733,200
2014-04-02	52.510	53.090	52.490	52.840	48.602	732,400
2014-04-01	51.720	52.520	51.430	52.510	48.298	926,900
2014-03-31	51.760	51.890	51.210	51.490	47.360	1,419,800
2014-03-28	51.290	51.680	51.180	51.330	47.213	1,029,900
2014-03-27	51.590	51.820	51.180	51.320	47.203	729,400
2014-03-26	52.860	53.170	51.730	51.730	47.581	903,100
2014-03-25	52.820	53.140	52.410	52.680	48.454	951,100
2014-03-24	53.040	53.210	52.160	52.490	48.280	570,100
2014-03-21	53.510	53.780	52.900	52.920	48.675	1,424,600
2014-03-20	52.760	53.160	52.720	53.030	48.776	697,000
2014-03-19	53.910	53.960	52.600	53.020	48.767	745,200
2014-03-18	53.680	53.960	53.650	53.900	49.577	436,700
2014-03-17	53.010	53.710	52.970	53.650	49.347	516,500
2014-03-14	52.580	53.160	52.500	52.620	48.399	705,500
2014-03-13	53.480	53.680	52.490	52.730	48.500	899,000
2014-03-12	52.530	53.260	52.120	53.230	48.905	804,300
2014-03-11	53.660	53.760	52.750	52.970	48.666	515,800
2014-03-10	53.960	54.080	53.380	53.620	49.263	710,000
2014-03-07	53.930	54.400	53.770	54.150	49.750	715,800
2014-03-06	53.800	53.920	53.550	53.750	49.383	473,200
2014-03-05	53.810	53.990	53.570	53.620	49.263	611,300

← NewerPage 53 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.