Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	48.480	49.330	48.130	49.130	45.138	863,700
2013-12-03	48.590	48.900	48.510	48.720	44.706	861,300
2013-12-02	49.160	49.350	48.760	48.840	44.817	784,300
2013-11-29	49.510	49.700	49.110	49.220	45.165	609,200
2013-11-27	49.430	49.580	49.270	49.490	45.413	499,200
2013-11-26	49.550	49.910	49.370	49.380	45.312	1,082,600
2013-11-25	49.830	49.960	49.320	49.440	45.367	1,007,000
2013-11-22	49.500	49.770	49.270	49.750	45.652	911,400
2013-11-21	48.660	49.350	48.450	49.330	45.266	563,500
2013-11-20	48.810	48.830	48.330	48.450	44.459	1,019,800
2013-11-19	49.040	49.110	48.420	48.600	44.596	953,800
2013-11-18	49.560	49.600	48.880	49.030	44.991	913,700
2013-11-15	49.070	49.320	48.980	49.250	45.193	822,200
2013-11-14	49.120	49.310	48.830	49.100	45.055	574,900
2013-11-13	48.430	49.080	48.390	49.070	45.028	917,000
2013-11-12	48.520	48.720	48.340	48.710	44.697	1,044,800
2013-11-11	48.610	48.740	48.260	48.650	44.642	684,600
2013-11-08	47.990	48.550	47.830	48.530	44.532	878,300
2013-11-07	48.610	49.030	47.920	47.940	43.991	2,126,800
2013-11-06	48.000	48.650	47.900	48.380	44.394	1,012,600
2013-11-05	47.760	48.060	47.340	47.910	43.963	767,300
2013-11-04	47.930	48.200	47.720	48.030	44.073	945,700
2013-11-01	47.850	47.940	47.410	47.800	43.862	960,700
2013-10-31	47.660	48.110	47.330	47.830	43.890	931,500
2013-10-30	48.190	48.400	47.420	47.620	43.697	1,270,600
2013-10-29	47.800	47.820	47.070	47.820	43.881	2,186,000
2013-10-28	47.010	47.120	45.980	46.120	42.321	1,919,800
2013-10-25	46.690	47.250	46.690	47.090	43.211	1,865,200
2013-10-24	46.760	47.000	46.670	46.680	42.834	768,400
2013-10-23	46.780	46.990	46.400	46.720	42.871	871,600
2013-10-22	46.390	46.970	46.390	46.870	43.009	1,026,100
2013-10-21	46.210	46.530	46.190	46.310	42.495	1,147,500
2013-10-18	45.920	46.360	45.920	46.070	42.275	1,584,900
2013-10-17	45.050	45.710	45.000	45.660	41.898	854,900
2013-10-16	45.190	45.350	44.930	45.140	41.421	896,000
2013-10-15	45.430	45.590	44.830	44.930	41.229	738,600
2013-10-14	45.110	45.710	44.990	45.610	41.853	723,100
2013-10-11	45.090	45.560	45.010	45.430	41.687	830,100
2013-10-10	44.250	45.150	44.140	45.090	41.375	1,068,700
2013-10-09	43.950	44.160	43.400	43.710	40.109	1,881,300
2013-10-08	44.690	44.910	43.910	43.930	40.311	1,577,700
2013-10-07	44.480	44.980	44.390	44.740	41.054	894,800
2013-10-04	44.840	45.230	44.670	44.980	41.275	1,329,000
2013-10-03	45.200	45.420	44.440	44.830	41.137	1,570,900
2013-10-02	45.580	45.580	44.970	45.440	41.697	1,169,000
2013-10-01	46.130	46.380	45.430	45.690	41.926	1,806,800
2013-09-30	45.150	46.100	45.150	46.020	42.229	1,671,500
2013-09-27	45.880	45.990	45.590	45.640	41.880	1,384,600
2013-09-26	46.210	46.350	45.820	46.210	42.403	1,758,400
2013-09-25	46.250	46.610	46.020	46.170	42.366	2,892,900
2013-09-24	45.970	46.410	45.890	46.220	42.412	2,640,200
2013-09-23	45.850	46.190	45.810	46.030	42.238	3,233,500
2013-09-20	46.270	46.520	45.460	46.000	42.210	27,213,500
2013-09-19	45.940	46.490	45.830	46.020	42.229	1,729,300
2013-09-18	45.360	45.950	45.190	45.780	42.009	1,469,100
2013-09-17	45.260	45.470	45.110	45.470	41.724	1,703,700
2013-09-16	45.620	45.890	45.130	45.320	41.586	1,073,200
2013-09-13	45.890	45.930	44.880	45.140	41.421	2,075,700
2013-09-12	45.600	47.000	45.170	45.570	41.816	4,202,000
2013-09-11	44.320	44.490	44.090	44.490	40.770	1,178,100

← NewerPage 55 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.