Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	37.620	37.730	37.300	37.650	34.404	846,100
2012-12-19	37.830	38.000	37.470	37.540	34.304	1,529,000
2012-12-18	37.550	37.910	37.450	37.730	34.478	1,124,300
2012-12-17	37.210	37.460	36.940	37.440	34.213	940,800
2012-12-14	37.380	37.490	37.180	37.320	34.103	896,400
2012-12-13	37.740	37.930	37.430	37.470	34.240	978,600
2012-12-12	37.710	38.000	37.610	37.750	34.496	914,400
2012-12-11	38.210	38.210	37.520	37.520	34.286	1,255,100
2012-12-10	37.850	38.090	37.660	38.020	34.743	1,015,800
2012-12-07	37.620	37.730	37.110	37.730	34.478	735,800
2012-12-06	37.740	37.760	37.400	37.540	34.304	1,016,600
2012-12-05	37.360	37.850	37.110	37.710	34.459	974,800
2012-12-04	37.270	37.520	36.990	37.290	34.021	774,500
2012-12-03	37.500	37.680	37.150	37.330	34.057	1,026,100
2012-11-30	37.230	37.380	36.950	37.330	34.057	1,038,100
2012-11-29	37.250	37.270	36.720	37.150	33.893	767,900
2012-11-28	36.400	37.050	36.360	37.050	33.802	724,200
2012-11-27	37.110	37.190	36.620	36.650	33.437	927,000
2012-11-26	36.890	37.400	36.650	37.250	33.984	806,600
2012-11-23	36.960	37.390	36.840	37.260	33.993	356,800
2012-11-21	36.790	36.910	36.550	36.730	33.510	546,700
2012-11-20	36.280	36.800	35.900	36.750	33.528	1,230,000
2012-11-19	35.590	36.320	35.420	36.310	33.127	1,028,800
2012-11-16	35.020	35.310	34.660	35.250	32.159	876,100
2012-11-15	35.450	35.740	34.850	35.020	31.950	998,600
2012-11-14	36.030	36.310	35.420	35.590	32.470	1,328,600
2012-11-13	35.810	36.300	35.760	36.010	32.853	579,900
2012-11-12	36.140	36.270	36.020	36.060	32.898	348,000
2012-11-09	35.800	36.290	35.800	36.040	32.880	868,600
2012-11-08	36.060	36.360	36.000	36.010	32.853	1,317,000
2012-11-07	35.950	36.440	35.680	36.100	32.935	1,079,900
2012-11-06	36.810	36.840	36.490	36.580	33.373	1,120,900
2012-11-05	36.600	36.740	36.300	36.660	33.446	1,161,300
2012-11-02	37.310	37.310	36.530	36.600	33.391	1,150,400
2012-11-01	35.550	37.340	35.440	37.110	33.856	1,908,000
2012-10-31	35.750	36.000	35.190	35.550	32.433	1,287,000
2012-10-26	35.550	35.900	35.500	35.820	32.679	1,049,200
2012-10-25	35.380	35.650	35.270	35.500	32.388	933,900
2012-10-24	34.840	35.340	34.750	35.290	32.196	1,378,800
2012-10-23	33.640	34.700	32.670	34.640	31.603	1,603,500
2012-10-22	33.980	34.300	33.590	33.950	30.973	1,320,500
2012-10-19	35.220	35.250	33.960	34.040	31.056	1,621,100
2012-10-18	35.470	35.550	35.130	35.370	32.269	1,515,300
2012-10-17	35.440	35.670	35.340	35.550	32.433	863,200
2012-10-16	34.980	35.480	34.930	35.440	32.333	790,000
2012-10-15	34.220	34.860	34.090	34.820	31.767	674,100
2012-10-12	34.440	34.490	33.970	34.110	31.119	936,300
2012-10-11	34.990	35.030	34.460	34.580	31.548	763,600
2012-10-10	34.760	34.800	34.430	34.630	31.594	811,800
2012-10-09	35.140	35.190	34.540	34.820	31.767	964,100
2012-10-08	34.970	35.260	34.800	35.190	32.105	996,000
2012-10-05	35.690	35.840	35.000	35.090	32.013	1,790,300
2012-10-04	34.000	35.540	33.780	35.520	32.406	2,377,800
2012-10-03	34.640	34.700	33.750	33.990	31.010	1,819,300
2012-10-02	34.800	34.860	34.130	34.570	31.539	1,337,800
2012-10-01	35.470	35.490	34.390	34.730	31.685	2,597,000
2012-09-28	35.560	35.700	35.410	35.450	32.342	2,191,800
2012-09-27	35.430	35.780	35.190	35.780	32.643	869,800
2012-09-26	35.420	35.510	35.080	35.280	32.187	1,134,800
2012-09-25	35.670	36.040	35.290	35.340	32.242	1,709,700

← NewerPage 59 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.