Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	42.970	43.150	42.680	42.860	39.221	591,000
2013-03-19	42.790	43.040	42.320	42.760	39.129	573,700
2013-03-18	42.320	42.890	42.210	42.610	38.992	843,700
2013-03-15	42.600	42.890	42.600	42.810	39.175	966,100
2013-03-14	42.620	42.790	42.480	42.780	39.148	663,000
2013-03-13	42.350	42.560	42.100	42.560	38.946	766,600
2013-03-12	42.410	42.440	42.090	42.330	38.736	639,400
2013-03-11	42.350	42.500	42.160	42.440	38.781	717,000
2013-03-08	42.250	42.470	41.890	42.420	38.763	1,097,600
2013-03-07	42.290	42.420	41.900	42.050	38.425	877,700
2013-03-06	42.060	42.610	42.060	42.210	38.571	690,800
2013-03-05	41.950	42.530	41.950	42.220	38.580	657,800
2013-03-04	41.460	41.780	41.230	41.700	38.105	669,000
2013-03-01	41.670	41.790	41.010	41.490	37.913	1,553,000
2013-02-28	41.980	42.450	41.810	41.830	38.224	1,057,200
2013-02-27	41.370	42.200	40.690	41.990	38.370	1,276,300
2013-02-26	41.120	41.610	41.040	41.490	37.913	919,200
2013-02-25	42.340	42.390	41.040	41.040	37.502	871,600
2013-02-22	41.630	42.300	41.630	42.240	38.599	974,800
2013-02-21	41.690	41.950	41.450	41.490	37.913	1,037,300
2013-02-20	42.390	42.430	41.680	41.700	38.105	673,000
2013-02-19	41.990	42.450	41.910	42.430	38.772	936,300
2013-02-15	41.830	42.060	41.760	41.910	38.297	504,300
2013-02-14	41.810	42.010	41.770	41.910	38.297	332,700
2013-02-13	41.870	42.040	41.690	42.000	38.379	669,600
2013-02-12	41.510	41.980	41.310	41.820	38.215	794,100
2013-02-11	41.370	41.520	40.930	41.510	37.932	773,800
2013-02-08	41.220	41.570	41.010	41.460	37.886	315,600
2013-02-07	41.450	41.450	40.680	41.140	37.594	639,000
2013-02-06	40.770	41.430	40.690	41.360	37.795	559,100
2013-02-05	40.940	40.940	40.730	40.900	37.374	972,000
2013-02-04	41.150	41.260	40.640	40.780	37.265	1,013,000
2013-02-01	41.170	41.610	41.020	41.470	37.895	777,700
2013-01-31	40.820	41.030	40.630	40.990	37.456	938,000
2013-01-30	41.290	41.300	40.850	40.920	37.393	776,600
2013-01-29	40.910	41.290	40.830	41.290	37.731	939,800
2013-01-28	41.240	41.330	40.820	40.990	37.456	894,700
2013-01-25	41.460	41.550	40.730	41.070	37.530	1,856,200
2013-01-24	39.670	41.220	39.480	41.100	37.557	2,566,200
2013-01-23	39.670	39.890	39.610	39.700	36.278	825,100
2013-01-22	39.360	39.920	39.330	39.830	36.396	1,215,500
2013-01-18	39.100	39.390	38.860	39.360	35.967	546,400
2013-01-17	38.690	39.190	38.540	39.150	35.775	916,700
2013-01-16	38.520	38.730	38.310	38.500	35.181	1,069,200
2013-01-15	38.320	38.620	38.240	38.530	35.209	872,100
2013-01-14	38.760	38.980	38.520	38.600	35.273	606,500
2013-01-11	38.790	38.970	38.600	38.770	35.428	1,207,300
2013-01-10	38.780	38.900	38.280	38.790	35.446	1,247,900
2013-01-09	38.590	38.880	38.460	38.750	35.410	541,600
2013-01-08	38.450	38.830	38.200	38.540	35.218	837,400
2013-01-07	38.750	38.810	38.410	38.590	35.263	862,400
2013-01-04	38.620	38.970	38.370	38.920	35.565	969,300
2013-01-03	38.600	38.850	38.330	38.470	35.154	851,300
2013-01-02	38.420	38.790	38.000	38.650	35.318	1,259,700
2012-12-31	36.980	37.620	36.860	37.570	34.331	885,600
2012-12-28	37.060	37.450	37.040	37.080	33.884	601,500
2012-12-27	36.970	37.470	36.790	37.310	34.094	752,300
2012-12-26	37.450	37.570	36.950	36.970	33.783	600,500
2012-12-24	37.200	37.500	37.080	37.450	34.222	251,400
2012-12-21	36.930	37.500	36.920	37.340	34.121	1,438,000

← NewerPage 58 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.