Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	53.190	53.800	53.190	53.730	49.364	641,000
2014-03-03	52.770	52.960	52.180	52.610	48.335	549,600
2014-02-28	53.080	53.570	52.840	53.240	48.914	569,800
2014-02-27	52.670	53.030	52.570	53.000	48.694	749,500
2014-02-26	53.000	53.170	52.570	52.690	48.409	836,200
2014-02-25	52.790	53.470	52.720	52.890	48.593	785,700
2014-02-24	52.500	53.370	52.400	52.860	48.565	725,200
2014-02-21	52.290	52.720	52.180	52.350	48.097	1,101,600
2014-02-20	51.620	52.370	51.620	52.260	48.014	894,700
2014-02-19	51.350	51.950	51.350	51.610	47.417	1,329,100
2014-02-18	51.550	51.720	51.120	51.450	47.270	1,275,900
2014-02-14	51.160	51.420	50.920	51.380	47.205	615,300
2014-02-13	50.360	51.250	50.160	51.220	47.058	768,100
2014-02-12	50.220	50.840	50.120	50.720	46.599	780,800
2014-02-11	49.630	50.150	49.450	50.020	45.956	712,000
2014-02-10	49.630	49.740	49.120	49.440	45.423	717,000
2014-02-07	49.100	49.710	48.970	49.660	45.625	628,200
2014-02-06	48.010	48.900	48.010	48.750	44.789	834,900
2014-02-05	47.920	48.120	47.530	47.940	44.045	1,154,800
2014-02-04	47.780	48.290	47.390	48.090	44.183	1,453,100
2014-02-03	49.600	49.720	47.630	47.660	43.788	1,225,900
2014-01-31	49.520	49.840	49.270	49.420	45.405	841,300
2014-01-30	50.220	50.360	49.810	50.060	45.993	964,600
2014-01-29	50.460	50.660	48.590	49.740	45.699	2,043,000
2014-01-28	49.570	50.180	49.500	49.900	45.846	1,570,000
2014-01-27	49.880	50.100	49.360	49.390	45.377	1,465,900
2014-01-24	50.820	51.170	49.620	49.630	45.598	1,320,200
2014-01-23	51.840	51.930	51.110	51.370	47.196	725,400
2014-01-22	51.930	52.320	51.790	52.090	47.858	549,000
2014-01-21	52.360	52.490	51.570	52.120	47.885	1,039,300
2014-01-17	52.350	52.540	51.820	52.020	47.793	1,185,700
2014-01-16	52.690	53.160	52.520	52.600	48.326	816,700
2014-01-15	52.220	52.850	52.220	52.760	48.473	609,000
2014-01-14	51.740	52.250	51.400	52.240	47.996	780,700
2014-01-13	52.290	52.600	51.540	51.660	47.463	605,300
2014-01-10	52.250	52.550	51.880	52.530	48.262	593,600
2014-01-09	52.230	52.240	51.820	52.190	47.950	909,300
2014-01-08	52.140	52.250	51.640	51.980	47.757	944,500
2014-01-07	52.000	52.500	51.780	52.100	47.867	1,032,000
2014-01-06	52.600	52.730	51.690	51.880	47.665	659,100
2014-01-03	52.090	52.600	52.010	52.170	47.931	673,200
2014-01-02	52.430	52.520	51.900	52.090	47.858	570,200
2013-12-31	52.640	52.820	52.470	52.670	48.391	474,900
2013-12-30	52.450	52.630	52.250	52.520	48.253	466,600
2013-12-27	52.530	52.890	52.330	52.450	48.188	339,800
2013-12-26	52.610	52.660	52.090	52.570	48.299	370,700
2013-12-24	52.050	52.670	52.050	52.550	48.280	412,800
2013-12-23	52.290	52.290	51.980	52.060	47.830	846,800
2013-12-20	51.500	52.350	51.440	52.030	47.803	1,797,300
2013-12-19	51.210	51.470	51.020	51.370	47.196	929,500
2013-12-18	50.130	51.290	49.870	51.240	47.077	1,544,200
2013-12-17	49.800	50.290	49.560	50.120	46.048	1,703,500
2013-12-16	49.410	49.980	49.410	49.830	45.781	1,359,700
2013-12-13	48.980	49.510	48.980	49.280	45.276	1,231,500
2013-12-12	48.540	49.010	48.390	48.980	45.000	995,500
2013-12-11	49.130	49.250	48.570	48.610	44.660	1,028,600
2013-12-10	49.230	49.560	49.100	49.160	45.166	811,500
2013-12-09	49.680	49.790	49.290	49.380	45.368	1,039,600
2013-12-06	49.340	49.510	49.110	49.480	45.460	871,500
2013-12-05	48.850	49.180	48.770	48.900	44.927	658,300

← NewerPage 54 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.