Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	43.270	43.360	42.920	43.030	26.050	897,150
2012-01-06	43.420	43.560	42.940	43.020	26.044	613,050
2012-01-05	42.510	43.680	42.020	43.540	26.359	938,400
2012-01-04	41.950	42.930	41.890	42.830	25.929	687,900
2012-01-03	43.310	43.380	41.910	42.250	25.578	956,250
2011-12-30	41.860	42.280	41.710	42.100	25.487	1,035,300
2011-12-29	41.490	41.890	41.300	41.780	25.293	641,700
2011-12-28	42.320	42.370	41.190	41.280	24.990	542,850
2011-12-27	41.980	42.650	41.890	42.440	25.693	414,150
2011-12-23	41.900	42.160	41.680	42.040	25.450	332,850
2011-12-22	41.100	41.780	40.880	41.740	25.269	916,650
2011-12-21	40.800	41.080	40.080	41.070	24.863	803,700
2011-12-20	40.630	41.100	40.410	41.020	24.833	1,592,700
2011-12-19	40.850	41.220	39.580	39.750	24.064	722,250
2011-12-16	40.470	41.380	40.240	40.560	24.554	2,203,200
2011-12-15	40.400	40.420	39.420	40.110	24.282	1,207,500
2011-12-14	41.010	41.200	39.800	39.990	24.209	889,800
2011-12-13	42.260	42.440	40.610	41.020	24.833	685,050
2011-12-12	42.190	42.290	41.260	41.830	25.323	664,950
2011-12-09	41.610	42.910	41.340	42.810	25.917	636,750
2011-12-08	42.120	42.400	41.190	41.300	25.002	667,050
2011-12-07	42.440	42.780	41.650	42.620	25.802	421,200
2011-12-06	42.980	43.180	42.460	42.860	25.947	473,400
2011-12-05	43.240	43.730	42.670	43.030	26.013	754,500
2011-12-02	43.030	43.440	42.560	42.620	25.766	906,450
2011-12-01	42.610	42.970	42.270	42.360	25.608	712,650
2011-11-30	42.080	43.130	41.810	42.840	25.899	1,585,650
2011-11-29	40.220	41.090	39.930	40.470	24.466	1,330,500
2011-11-28	39.340	40.270	39.020	40.120	24.254	926,400
2011-11-25	38.030	38.510	37.840	37.880	22.900	400,950
2011-11-23	38.920	39.080	38.170	38.260	23.130	680,400
2011-11-22	39.710	40.150	39.180	39.490	23.873	453,150
2011-11-21	39.590	40.120	39.270	39.880	24.109	803,550
2011-11-18	40.750	40.790	40.300	40.340	24.387	568,350
2011-11-17	41.070	41.350	40.070	40.380	24.411	607,350
2011-11-16	41.670	42.260	41.220	41.250	24.937	620,100
2011-11-15	41.120	42.540	41.010	42.280	25.560	742,800
2011-11-14	41.660	41.780	41.020	41.290	24.962	754,800
2011-11-11	41.070	42.110	40.960	41.910	25.336	1,202,250
2011-11-10	40.140	40.650	39.530	40.470	24.466	1,442,250
2011-11-09	40.240	40.350	39.170	39.460	23.855	610,800
2011-11-08	41.000	41.420	40.540	41.360	25.004	1,194,150
2011-11-07	40.610	40.740	39.670	40.650	24.575	869,400
2011-11-04	40.970	41.030	40.340	40.790	24.659	791,400
2011-11-03	39.910	41.500	39.430	41.250	24.937	1,750,650
2011-11-02	38.700	39.490	38.490	39.220	23.710	996,900
2011-11-01	37.580	39.110	37.460	38.010	22.979	1,267,050
2011-10-31	40.330	40.420	39.480	39.520	23.892	876,150
2011-10-28	41.090	41.290	40.710	40.990	24.780	901,350
2011-10-27	40.530	41.590	40.230	41.070	24.829	1,093,950
2011-10-26	39.550	39.560	37.790	38.850	23.486	865,200
2011-10-25	39.250	39.870	37.830	38.830	23.474	1,482,300
2011-10-24	38.710	40.100	38.570	39.940	24.145	1,375,200
2011-10-21	38.230	38.470	37.760	38.450	23.245	566,550
2011-10-20	37.610	38.030	36.880	37.670	22.773	616,800
2011-10-19	38.210	38.550	37.500	37.620	22.743	753,300
2011-10-18	37.210	38.670	36.640	38.470	23.257	900,750
2011-10-17	38.000	38.130	36.910	37.030	22.386	766,350
2011-10-14	38.170	38.240	37.200	38.160	23.069	1,197,450
2011-10-13	37.340	37.670	36.910	37.500	22.670	1,208,250

← NewerPage 63 of 79 · 4,734 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.