Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	48.810	48.950	47.380	48.040	29.169	2,320,650
2012-06-27	49.250	49.800	49.250	49.350	29.964	1,081,050
2012-06-26	49.100	49.670	48.570	49.470	30.037	2,050,500
2012-06-25	49.620	49.690	48.720	49.060	29.788	1,827,750
2012-06-22	50.240	50.630	49.930	50.310	30.547	1,701,150
2012-06-21	52.010	52.210	50.290	50.430	30.620	1,114,500
2012-06-20	52.410	52.540	51.770	52.010	31.579	939,450
2012-06-19	52.130	52.810	51.880	52.480	31.865	893,850
2012-06-18	51.090	51.890	50.860	51.820	31.464	965,100
2012-06-15	50.980	51.640	50.590	51.420	31.221	1,251,750
2012-06-14	50.630	51.280	50.360	50.740	30.808	1,335,900
2012-06-13	51.710	51.830	50.300	50.440	30.626	1,786,650
2012-06-12	51.440	52.020	50.920	51.980	31.507	1,230,300
2012-06-11	52.570	52.740	51.060	51.110	30.979	1,310,850
2012-06-08	51.250	51.870	50.660	51.870	31.440	1,268,550
2012-06-07	51.760	51.900	51.300	51.380	31.143	1,647,600
2012-06-06	49.740	51.000	49.610	51.000	30.913	1,641,900
2012-06-05	48.440	49.300	48.350	49.190	29.815	892,800
2012-06-04	48.720	49.330	47.940	48.740	29.543	1,465,200
2012-06-01	49.790	50.090	48.560	48.720	29.531	1,520,250
2012-05-31	50.300	50.950	49.970	50.710	30.737	2,324,400
2012-05-30	49.580	50.550	49.360	50.390	30.543	1,648,350
2012-05-29	49.750	50.480	49.720	50.350	30.519	1,125,000
2012-05-25	49.610	49.640	49.050	49.220	29.834	564,900
2012-05-24	49.610	49.800	49.050	49.660	30.100	873,450
2012-05-23	48.710	49.640	48.190	49.600	30.064	1,036,500
2012-05-22	48.990	49.560	48.750	49.180	29.809	1,414,650
2012-05-21	48.590	49.190	48.250	48.990	29.694	1,690,050
2012-05-18	48.320	48.950	48.020	48.300	29.276	1,963,200
2012-05-17	49.380	49.380	48.100	48.180	29.203	1,919,850
2012-05-16	49.740	50.080	49.360	49.430	29.961	1,128,450
2012-05-15	49.830	50.070	49.270	49.490	29.997	1,022,400
2012-05-14	49.800	50.280	49.300	49.760	30.161	613,500
2012-05-11	49.710	50.710	49.710	50.280	30.476	721,050
2012-05-10	50.550	50.790	49.920	50.180	30.416	854,400
2012-05-09	50.300	50.490	49.700	50.160	30.403	808,800
2012-05-08	49.690	50.930	49.310	50.880	30.840	1,587,000
2012-05-07	49.950	50.160	49.780	50.040	30.331	1,342,350
2012-05-04	50.300	50.300	49.440	50.140	30.391	1,159,200
2012-05-03	51.060	51.130	50.330	50.530	30.628	911,700
2012-05-02	50.530	51.180	50.320	51.130	30.991	1,027,800
2012-05-01	50.750	52.000	50.340	51.070	30.955	2,020,350
2012-04-30	50.530	50.660	50.030	50.330	30.506	1,351,500
2012-04-27	50.110	50.880	49.560	50.620	30.682	1,378,350
2012-04-26	48.980	50.730	48.350	50.140	30.391	1,694,700
2012-04-25	49.030	49.410	48.760	49.220	29.834	1,222,350
2012-04-24	48.390	48.520	47.940	48.510	29.403	801,150
2012-04-23	48.240	48.380	47.540	48.360	29.312	952,800
2012-04-20	49.170	49.540	48.900	48.990	29.694	713,250
2012-04-19	48.920	49.460	48.370	48.810	29.585	1,563,450
2012-04-18	48.630	49.050	48.390	49.030	29.719	902,850
2012-04-17	48.220	49.250	47.980	48.840	29.603	1,041,600
2012-04-16	47.890	47.990	47.410	47.640	28.876	1,491,300
2012-04-13	48.020	48.300	47.560	47.650	28.882	664,200
2012-04-12	47.440	48.520	47.340	48.250	29.246	600,300
2012-04-11	47.470	47.520	47.090	47.420	28.743	547,500
2012-04-10	47.640	47.640	46.780	47.010	28.494	1,384,950
2012-04-09	47.650	47.910	47.170	47.680	28.900	852,900
2012-04-05	48.210	48.450	48.110	48.350	29.306	555,300
2012-04-04	48.740	48.740	47.890	48.440	29.361	586,050

← NewerPage 61 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.