Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	49.040	49.190	48.650	49.160	29.797	1,235,400
2012-04-02	48.380	49.380	48.220	49.010	29.706	1,054,650
2012-03-30	48.560	48.860	48.330	48.510	29.403	1,330,200
2012-03-29	47.920	48.370	47.180	48.340	29.300	1,639,950
2012-03-28	48.600	48.600	47.380	48.210	29.222	953,250
2012-03-27	48.490	48.990	48.110	48.580	29.446	1,244,550
2012-03-26	48.250	48.580	48.040	48.520	29.409	633,600
2012-03-23	47.680	47.920	47.190	47.760	28.949	403,350
2012-03-22	47.760	47.890	47.020	47.680	28.900	709,200
2012-03-21	48.320	48.440	47.830	48.210	29.222	582,900
2012-03-20	48.190	48.380	47.860	48.130	29.173	611,700
2012-03-19	48.570	48.910	48.120	48.600	29.458	641,100
2012-03-16	48.760	48.980	48.590	48.650	29.488	1,480,350
2012-03-15	48.870	48.910	48.540	48.710	29.525	1,050,150
2012-03-14	48.870	48.870	48.420	48.680	29.506	790,800
2012-03-13	48.550	48.930	48.280	48.930	29.622	1,122,900
2012-03-12	48.060	48.270	47.750	48.190	29.174	676,500
2012-03-09	47.490	48.350	47.330	48.120	29.131	955,800
2012-03-08	47.320	47.650	46.790	47.510	28.762	772,500
2012-03-07	46.630	47.050	46.570	47.010	28.459	759,600
2012-03-06	46.650	46.790	45.990	46.490	28.144	1,186,500
2012-03-05	47.470	47.480	46.930	47.370	28.677	629,400
2012-03-02	47.960	48.310	47.390	47.490	28.750	630,300
2012-03-01	47.790	48.370	47.790	48.130	29.137	880,350
2012-02-29	47.840	48.260	47.600	47.600	28.816	1,196,100
2012-02-28	47.820	47.920	47.360	47.690	28.871	1,443,750
2012-02-27	47.770	48.190	47.160	47.670	28.859	1,500,150
2012-02-24	48.460	48.610	48.130	48.250	29.210	727,650
2012-02-23	48.440	48.520	47.730	48.410	29.307	623,700
2012-02-22	48.700	48.810	48.170	48.360	29.276	1,074,600
2012-02-21	48.700	48.980	48.480	48.630	29.440	717,900
2012-02-17	49.250	49.710	48.390	48.730	29.501	946,650
2012-02-16	48.050	49.300	48.000	49.080	29.712	847,800
2012-02-15	48.850	48.880	47.740	47.950	29.028	897,600
2012-02-14	48.040	48.610	47.950	48.600	29.422	739,500
2012-02-13	48.510	48.590	47.600	48.400	29.301	601,200
2012-02-10	47.900	48.070	47.500	47.770	28.919	543,000
2012-02-09	48.490	48.650	47.830	48.520	29.373	779,700
2012-02-08	48.310	48.620	47.820	48.190	29.174	501,900
2012-02-07	47.990	48.610	47.740	48.260	29.216	861,300
2012-02-06	47.970	48.430	47.840	48.220	29.192	671,250
2012-02-03	48.150	48.510	47.930	48.200	29.180	1,205,250
2012-02-02	48.170	48.230	47.250	47.300	28.635	982,050
2012-02-01	47.560	48.220	47.320	48.180	29.168	1,540,650
2012-01-31	47.350	47.400	46.680	47.000	28.453	1,362,000
2012-01-30	46.260	47.250	46.020	47.090	28.508	1,129,350
2012-01-27	46.760	47.340	46.500	46.550	28.181	1,027,200
2012-01-26	46.330	47.750	45.040	47.070	28.496	1,505,850
2012-01-25	46.290	47.000	46.190	46.830	28.350	1,140,000
2012-01-24	45.760	46.450	45.510	46.320	28.041	1,018,800
2012-01-23	45.710	46.370	45.550	46.100	27.908	875,550
2012-01-20	45.990	46.140	45.580	45.670	27.648	909,300
2012-01-19	45.320	46.680	45.180	46.140	27.933	1,423,950
2012-01-18	45.530	45.580	44.980	45.240	27.388	2,261,550
2012-01-17	46.350	46.750	45.490	45.500	27.545	1,392,450
2012-01-13	45.220	46.080	44.910	46.020	27.860	1,475,250
2012-01-12	44.970	45.870	44.590	45.720	27.678	1,204,050
2012-01-11	43.960	44.460	43.880	44.320	26.831	865,200
2012-01-10	43.590	44.130	43.450	44.030	26.655	935,400
2012-01-09	43.270	43.360	42.920	43.030	26.050	897,150

← NewerPage 62 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.