Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	42.600	42.780	42.240	42.760	39.184	1,042,300
2013-06-13	42.250	42.850	41.970	42.730	39.157	975,500
2013-06-12	42.770	42.890	42.190	42.220	38.690	841,400
2013-06-11	42.170	42.860	41.990	42.540	38.928	1,171,600
2013-06-10	43.200	43.320	42.660	42.930	39.285	678,000
2013-06-07	42.800	43.260	42.610	43.100	39.440	661,100
2013-06-06	42.590	42.990	42.260	42.540	38.928	1,418,900
2013-06-05	42.820	43.150	42.400	42.670	39.047	2,092,000
2013-06-04	43.300	43.610	42.840	42.970	39.321	1,177,200
2013-06-03	43.270	43.510	42.790	43.340	39.660	1,028,900
2013-05-31	43.330	43.980	43.130	43.150	39.486	1,055,100
2013-05-30	43.080	43.710	43.030	43.500	39.806	880,900
2013-05-29	43.000	43.300	42.740	42.940	39.294	887,900
2013-05-28	43.430	43.790	43.160	43.390	39.706	736,000
2013-05-24	42.770	43.020	42.510	42.930	39.285	615,800
2013-05-23	42.900	43.190	42.680	43.110	39.449	985,600
2013-05-22	43.640	43.880	43.030	43.260	39.587	1,254,300
2013-05-21	43.460	43.940	43.240	43.690	39.980	1,102,000
2013-05-20	43.160	43.840	43.160	43.500	39.806	703,100
2013-05-17	42.830	43.500	42.830	43.360	39.678	811,100
2013-05-16	42.880	43.210	42.650	42.720	39.093	862,100
2013-05-15	42.610	43.040	42.560	42.930	39.285	932,600
2013-05-14	41.790	42.750	41.790	42.690	39.065	923,300
2013-05-13	41.680	41.990	41.450	41.800	38.251	819,600
2013-05-10	41.790	41.950	41.470	41.840	38.287	1,067,200
2013-05-09	41.740	42.000	41.630	41.790	38.242	789,100
2013-05-08	41.590	41.880	41.540	41.740	38.196	1,266,000
2013-05-07	40.960	41.270	40.860	41.190	37.693	679,300
2013-05-06	40.770	40.990	40.620	40.850	37.381	633,100
2013-05-03	40.560	41.120	40.430	40.870	37.400	1,205,600
2013-05-02	40.040	40.460	39.950	40.080	36.677	1,270,600
2013-05-01	40.400	40.720	39.820	39.820	36.439	1,108,200
2013-04-30	40.630	40.720	40.360	40.710	37.253	1,645,000
2013-04-29	40.790	40.800	40.450	40.550	37.107	1,508,800
2013-04-26	40.900	40.900	40.350	40.540	37.098	1,160,300
2013-04-25	41.200	41.360	40.630	40.940	37.464	1,130,800
2013-04-24	40.930	41.200	40.660	41.150	37.656	703,500
2013-04-23	40.500	40.850	40.290	40.820	37.354	1,530,000
2013-04-22	40.200	40.460	39.800	40.330	36.906	800,600
2013-04-19	39.950	40.410	39.540	40.200	36.787	885,600
2013-04-18	40.250	40.370	39.640	39.900	36.512	1,085,300
2013-04-17	40.290	40.520	39.850	40.260	36.841	1,237,900
2013-04-16	40.150	40.700	39.980	40.690	37.235	1,971,900
2013-04-15	40.700	40.760	39.590	39.750	36.375	2,837,800
2013-04-12	41.100	41.420	40.860	40.950	37.473	810,900
2013-04-11	41.640	41.680	41.040	41.190	37.693	1,428,500
2013-04-10	41.010	41.920	40.930	41.740	38.196	968,900
2013-04-09	40.980	41.050	40.530	40.770	37.308	1,191,800
2013-04-08	40.950	41.000	40.400	40.910	37.436	863,800
2013-04-05	40.960	41.030	40.420	40.990	37.510	920,200
2013-04-04	41.480	41.740	41.280	41.440	37.921	780,300
2013-04-03	42.270	42.320	41.230	41.400	37.885	1,131,100
2013-04-02	42.840	42.860	42.050	42.200	38.617	850,300
2013-04-01	43.320	43.320	42.490	42.560	38.946	717,200
2013-03-28	42.690	43.460	42.630	43.360	39.678	799,500
2013-03-27	42.380	42.900	42.060	42.800	39.166	422,500
2013-03-26	42.510	42.700	42.190	42.690	39.065	619,400
2013-03-25	42.780	42.790	42.190	42.390	38.791	589,500
2013-03-22	42.500	42.760	42.210	42.750	39.120	618,000
2013-03-21	42.600	42.710	42.190	42.300	38.708	543,700

← NewerPage 57 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.