Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.940	36.000	35.420	35.470	32.360	1,198,300
2012-09-21	36.440	36.560	36.110	36.240	33.063	1,647,100
2012-09-20	35.850	36.230	35.740	36.220	33.044	679,000
2012-09-19	35.810	36.140	35.750	36.050	32.889	680,600
2012-09-18	35.740	35.980	35.650	35.880	32.734	1,299,400
2012-09-17	36.140	36.140	35.740	35.850	32.707	879,800
2012-09-14	35.750	36.190	35.660	36.140	32.971	1,399,400
2012-09-13	35.460	35.730	34.990	35.530	32.415	507,500
2012-09-12	35.320	35.540	35.140	35.450	32.342	801,900
2012-09-11	35.450	35.680	35.140	35.220	32.077	914,600
2012-09-10	35.380	35.660	35.260	35.480	32.314	674,800
2012-09-07	35.390	35.710	35.200	35.480	32.314	1,408,700
2012-09-06	34.460	35.230	34.380	35.230	32.086	1,348,600
2012-09-05	34.560	34.580	33.970	34.110	31.066	1,311,200
2012-09-04	34.390	34.640	33.830	34.500	31.422	1,207,200
2012-08-31	34.430	34.750	33.900	34.310	31.249	1,159,900
2012-08-30	34.320	34.420	33.940	34.190	31.139	963,900
2012-08-29	34.410	34.630	34.340	34.500	31.422	1,086,100
2012-08-28	34.420	34.640	34.110	34.410	31.340	1,105,100
2012-08-27	34.490	34.680	34.380	34.580	31.494	1,055,000
2012-08-24	34.170	34.670	34.050	34.460	31.385	901,700
2012-08-23	34.240	34.500	34.170	34.260	31.203	835,400
2012-08-22	34.300	34.520	34.190	34.350	31.285	902,100
2012-08-21	34.200	34.690	34.130	34.470	31.394	1,311,400
2012-08-20	33.950	34.200	33.800	34.170	31.121	1,420,200
2012-08-17	33.750	34.160	33.670	34.100	31.057	894,100
2012-08-16	33.200	33.750	33.010	33.690	30.684	930,800
2012-08-15	32.620	33.150	32.560	33.120	30.165	972,000
2012-08-14	32.820	33.050	32.590	32.710	29.791	648,600
2012-08-13	32.420	32.620	32.170	32.580	29.673	771,800
2012-08-10	32.000	32.590	31.860	32.550	29.646	817,200
2012-08-09	32.310	32.510	32.070	32.210	29.336	897,700
2012-08-08	31.990	32.330	31.750	32.250	29.372	1,382,400
2012-08-07	31.690	32.410	31.470	32.200	29.327	1,551,100
2012-08-06	31.360	31.620	31.310	31.420	28.616	909,100
2012-08-03	30.970	31.380	30.810	31.170	28.389	864,300
2012-08-02	30.350	30.710	30.210	30.400	27.687	858,200
2012-08-01	31.250	31.380	30.530	30.560	27.833	1,159,100
2012-07-31	30.940	31.240	30.730	31.000	28.234	1,278,000
2012-07-30	31.760	31.800	30.940	31.030	28.261	1,344,700
2012-07-27	31.020	31.950	30.780	31.690	28.862	1,438,100
2012-07-26	31.500	31.950	30.730	30.740	27.997	2,798,600
2012-07-25	31.650	32.100	31.000	31.090	28.316	2,109,600
2012-07-24	32.160	32.870	29.860	31.490	28.680	5,295,400
2012-07-23	33.130	33.650	33.000	33.320	30.347	993,300
2012-07-20	33.890	34.210	33.790	33.790	30.775	574,700
2012-07-19	34.310	34.510	34.110	34.240	31.185	602,100
2012-07-18	33.190	34.230	33.180	34.120	31.076	897,400
2012-07-17	33.410	33.540	32.980	33.330	30.356	735,300
2012-07-16	33.090	33.350	32.850	33.210	30.247	919,000
2012-07-13	32.930	33.530	32.830	33.250	30.283	1,354,700
2012-07-12	32.900	32.990	32.300	32.730	29.810	1,165,700
2012-07-11	33.340	33.480	32.830	33.070	30.119	1,053,500
2012-07-10	33.840	34.000	33.090	33.330	30.356	1,123,700
2012-07-09	33.790	33.950	33.330	33.660	30.657	788,700
2012-07-06	34.010	34.160	33.530	33.910	30.884	917,800
2012-07-05	33.870	34.520	33.790	34.380	31.312	924,200
2012-07-03	33.530	34.190	33.510	34.120	31.076	728,900
2012-07-02	33.320	33.670	33.010	33.510	30.520	1,114,000
2012-06-29	49.050	49.910	48.980	49.910	30.304	2,235,450

← NewerPage 60 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.