Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	37.350	38.170	37.250	37.650	22.761	1,347,000
2011-10-11	36.660	37.250	36.480	36.900	22.308	749,550
2011-10-10	36.240	36.900	35.980	36.900	22.308	795,600
2011-10-07	36.260	36.260	35.140	35.460	21.437	1,338,600
2011-10-06	35.080	36.220	34.710	36.210	21.890	1,092,450
2011-10-05	33.940	35.300	33.480	35.100	21.219	1,707,900
2011-10-04	31.010	33.870	30.870	33.760	20.409	2,250,000
2011-10-03	32.610	33.330	31.350	31.430	19.001	2,564,850
2011-09-30	33.790	34.010	32.960	32.970	19.932	3,436,650
2011-09-29	35.120	35.470	33.690	34.430	20.814	1,771,500
2011-09-28	35.640	35.790	34.200	34.230	20.693	1,700,850
2011-09-27	36.110	36.280	35.070	35.380	21.389	1,638,600
2011-09-26	33.080	35.590	32.840	35.520	21.473	2,100,750
2011-09-23	33.430	33.750	32.670	32.920	19.902	2,421,150
2011-09-22	34.610	34.690	32.950	33.520	20.264	1,866,450
2011-09-21	37.160	37.470	35.830	35.840	21.667	1,004,850
2011-09-20	38.370	38.550	37.200	37.200	22.489	1,185,750
2011-09-19	37.530	38.440	37.120	38.180	23.081	754,350
2011-09-16	38.550	39.080	38.280	38.440	23.239	1,301,250
2011-09-15	38.520	38.920	38.140	38.850	23.486	1,116,450
2011-09-14	37.590	38.630	36.520	38.170	23.075	1,060,950
2011-09-13	36.250	37.330	35.920	37.220	22.465	1,517,250
2011-09-12	35.620	36.090	35.110	35.990	21.722	1,494,900
2011-09-09	37.390	37.600	36.130	36.380	21.958	1,390,050
2011-09-08	37.570	38.050	37.460	37.880	22.863	1,724,700
2011-09-07	37.610	38.050	37.440	37.940	22.899	649,200
2011-09-06	35.420	37.240	35.410	36.890	22.266	1,305,750
2011-09-02	37.120	37.690	36.430	36.690	22.145	678,300
2011-09-01	39.080	39.490	38.180	38.310	23.123	898,200
2011-08-31	39.270	40.100	38.590	39.080	23.587	1,067,250
2011-08-30	37.880	39.320	37.800	39.020	23.551	1,261,200
2011-08-29	37.310	38.280	37.310	38.190	23.050	1,038,300
2011-08-26	35.810	37.200	35.260	36.900	22.272	1,162,350
2011-08-25	37.290	37.580	35.910	36.140	21.813	969,600
2011-08-24	36.780	37.500	36.550	36.940	22.296	1,922,400
2011-08-23	35.470	36.890	35.060	36.880	22.260	607,800
2011-08-22	35.890	36.130	34.860	35.220	21.258	1,135,650
2011-08-19	34.780	36.150	34.730	34.870	21.046	1,002,000
2011-08-18	36.690	36.770	35.080	35.410	21.372	891,150
2011-08-17	38.450	38.700	37.510	37.890	22.869	763,500
2011-08-16	38.400	38.680	37.820	38.190	23.050	1,050,900
2011-08-15	38.540	39.000	38.280	38.850	23.449	903,450
2011-08-12	38.130	38.470	37.440	38.270	23.099	1,746,000
2011-08-11	35.620	38.430	35.470	37.950	22.905	1,270,500
2011-08-10	35.810	36.380	35.270	35.420	21.378	2,758,200
2011-08-09	34.470	36.920	33.610	36.880	22.260	3,137,850
2011-08-08	35.480	36.300	33.730	33.740	20.364	2,371,350
2011-08-05	38.820	38.880	36.330	37.040	22.356	2,747,100
2011-08-04	40.160	40.340	38.210	38.240	23.080	1,323,000
2011-08-03	40.680	40.930	39.720	40.870	24.668	1,308,000
2011-08-02	41.960	42.540	40.610	40.670	24.547	1,990,800
2011-08-01	43.000	43.150	42.000	42.480	25.640	894,900
2011-07-29	42.200	42.850	41.800	42.500	25.652	1,058,550
2011-07-28	43.700	43.810	42.710	42.740	25.796	958,500
2011-07-27	45.610	46.010	43.490	43.670	26.358	1,223,400
2011-07-26	44.000	46.250	43.660	45.150	27.251	1,775,250
2011-07-25	44.060	45.290	43.740	45.110	27.227	1,492,950
2011-07-22	44.650	44.860	44.390	44.610	26.925	582,750
2011-07-21	44.130	44.860	43.970	44.680	26.967	764,100
2011-07-20	44.010	44.150	43.520	43.970	26.539	563,850

← NewerPage 64 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.