Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	44.230	44.430	44.060	44.310	40.605	1,587,300
2013-09-09	44.180	44.310	43.870	43.900	40.229	1,683,600
2013-09-06	43.880	44.280	43.390	43.980	40.302	884,100
2013-09-05	43.470	44.030	43.340	43.860	40.192	669,900
2013-09-04	42.650	43.480	42.480	43.370	39.743	1,503,700
2013-09-03	43.510	43.620	42.230	42.600	39.038	2,121,000
2013-08-30	43.490	43.520	42.840	42.920	39.331	1,185,200
2013-08-29	43.320	43.660	43.320	43.480	39.844	844,700
2013-08-28	43.280	43.610	43.100	43.450	39.817	538,900
2013-08-27	44.130	44.150	43.270	43.270	39.652	989,600
2013-08-26	44.390	44.660	44.220	44.370	40.660	588,300
2013-08-23	44.380	44.450	44.110	44.250	40.550	882,000
2013-08-22	43.950	44.330	43.770	44.230	40.532	457,800
2013-08-21	43.930	44.240	43.740	43.780	40.119	796,700
2013-08-20	43.850	44.290	43.640	44.130	40.440	771,900
2013-08-19	43.460	44.040	43.440	43.790	40.128	1,031,600
2013-08-16	43.700	44.140	43.310	43.430	39.798	1,671,400
2013-08-15	44.590	44.600	43.600	43.700	40.046	1,460,500
2013-08-14	45.760	45.830	44.960	44.980	41.219	954,000
2013-08-13	45.900	45.900	45.410	45.730	41.906	527,500
2013-08-12	45.170	46.040	45.170	45.760	41.934	576,500
2013-08-09	45.760	45.910	45.340	45.420	41.622	995,800
2013-08-08	45.500	46.010	45.350	45.740	41.915	727,300
2013-08-07	45.640	46.380	43.870	45.550	41.741	2,996,800
2013-08-06	47.650	47.970	46.990	47.150	43.207	1,718,900
2013-08-05	47.600	48.010	47.540	47.800	43.803	981,200
2013-08-02	47.380	47.840	47.280	47.780	43.785	880,400
2013-08-01	46.740	47.850	46.710	47.700	43.711	1,962,200
2013-07-31	46.190	46.770	46.190	46.280	42.410	1,101,600
2013-07-30	45.960	46.170	45.750	46.050	42.199	526,800
2013-07-29	45.680	45.960	45.540	45.730	41.906	598,300
2013-07-26	45.380	46.000	45.380	45.760	41.934	1,128,100
2013-07-25	45.670	45.820	45.490	45.640	41.824	829,900
2013-07-24	46.190	46.280	45.600	45.780	41.952	498,100
2013-07-23	46.140	46.270	45.910	45.940	42.099	625,600
2013-07-22	45.800	46.320	45.740	46.050	42.199	552,100
2013-07-19	45.730	45.950	45.610	45.810	41.979	467,000
2013-07-18	45.350	45.780	45.330	45.750	41.924	481,300
2013-07-17	45.340	45.590	45.190	45.270	41.485	756,000
2013-07-16	45.490	45.550	45.020	45.130	41.356	640,900
2013-07-15	45.300	45.560	45.190	45.410	41.613	729,000
2013-07-12	44.940	45.360	44.750	45.330	41.540	731,500
2013-07-11	44.850	45.150	44.720	44.910	41.155	1,185,200
2013-07-10	44.460	44.800	44.280	44.540	40.816	928,000
2013-07-09	44.500	44.680	44.260	44.540	40.816	814,800
2013-07-08	44.320	44.610	44.100	44.230	40.532	908,200
2013-07-05	43.650	44.170	43.600	44.150	40.458	878,800
2013-07-03	43.130	43.670	43.000	43.450	39.817	761,000
2013-07-02	43.240	43.910	43.170	43.260	39.643	1,774,200
2013-07-01	42.440	43.460	42.440	43.220	39.606	1,449,700
2013-06-28	42.000	42.490	41.700	42.300	38.763	1,932,700
2013-06-27	41.440	42.060	41.330	42.000	38.488	707,900
2013-06-26	41.180	41.360	40.940	41.070	37.636	1,204,500
2013-06-25	40.740	41.080	40.390	40.880	37.462	1,126,800
2013-06-24	39.810	40.720	39.460	40.420	37.040	1,427,300
2013-06-21	40.700	40.870	40.070	40.380	37.003	1,243,000
2013-06-20	41.440	41.440	40.620	40.660	37.260	758,100
2013-06-19	42.250	42.650	41.820	41.830	38.332	956,300
2013-06-18	41.990	42.450	41.840	42.360	38.818	1,347,600
2013-06-17	43.210	43.210	41.680	41.900	38.396	1,895,200

← NewerPage 56 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.