Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	43.450	43.960	43.340	43.850	26.466	582,000
2011-07-18	43.690	43.740	42.870	43.190	26.068	751,200
2011-07-15	44.200	44.250	43.390	43.940	26.521	872,550
2011-07-14	45.190	45.190	43.840	44.020	26.569	950,400
2011-07-13	44.740	45.200	44.510	45.000	27.161	947,250
2011-07-12	44.470	44.860	44.030	44.570	26.901	1,072,500
2011-07-11	45.070	45.530	44.490	44.570	26.901	1,175,250
2011-07-08	45.580	45.770	45.150	45.640	27.547	786,600
2011-07-07	46.250	46.590	46.030	46.150	27.855	963,300
2011-07-06	45.560	45.990	45.240	45.990	27.758	857,400
2011-07-05	45.450	45.750	45.330	45.610	27.529	795,750
2011-07-01	45.140	45.710	44.980	45.630	27.541	1,411,050
2011-06-30	44.600	45.180	44.320	44.900	27.100	1,648,650
2011-06-29	43.750	44.520	43.160	44.500	26.859	1,268,700
2011-06-28	42.490	43.630	42.310	43.530	26.273	729,900
2011-06-27	42.270	42.640	41.700	42.360	25.567	951,900
2011-06-24	43.110	43.270	42.430	42.520	25.664	853,050
2011-06-23	42.130	43.130	41.470	43.020	25.965	1,324,350
2011-06-22	42.320	43.200	42.270	42.750	25.803	1,107,750
2011-06-21	41.600	42.760	41.400	42.490	25.646	911,700
2011-06-20	40.790	41.320	40.640	41.270	24.909	890,400
2011-06-17	41.350	41.580	40.800	40.900	24.686	1,573,950
2011-06-16	41.510	41.640	40.540	40.980	24.734	1,149,300
2011-06-15	41.420	41.760	41.280	41.510	25.054	1,134,600
2011-06-14	41.580	42.040	41.470	41.850	25.259	746,250
2011-06-13	41.520	41.780	41.100	41.160	24.807	1,027,350
2011-06-10	41.850	41.880	41.320	41.550	25.042	776,850
2011-06-09	41.870	42.220	41.540	42.060	25.349	727,650
2011-06-08	42.220	42.230	41.710	41.790	25.186	810,600
2011-06-07	42.190	42.830	41.940	42.420	25.566	1,307,700
2011-06-06	42.140	42.430	41.790	41.890	25.247	1,046,250
2011-06-03	41.810	42.850	41.740	42.330	25.512	1,565,850
2011-06-02	42.060	42.680	42.040	42.560	25.650	972,600
2011-06-01	43.310	43.580	42.060	42.080	25.361	1,417,950
2011-05-31	43.100	43.500	42.740	43.490	26.211	1,497,600
2011-05-27	42.300	43.050	42.030	42.650	25.705	608,850
2011-05-26	42.050	42.510	41.880	42.410	25.560	1,003,050
2011-05-25	40.690	42.370	40.380	42.330	25.512	1,765,650
2011-05-24	42.080	42.230	40.910	41.000	24.710	1,230,300
2011-05-23	41.930	42.120	41.340	41.980	25.301	691,650
2011-05-20	43.030	43.110	42.380	42.610	25.681	518,400
2011-05-19	43.200	43.660	42.880	43.110	25.982	613,200
2011-05-18	42.040	43.140	41.900	43.050	25.946	693,900
2011-05-17	42.580	42.650	41.790	42.170	25.415	1,229,250
2011-05-16	43.310	43.710	42.840	42.880	25.843	1,177,800
2011-05-13	44.060	44.350	43.410	43.570	26.259	795,900
2011-05-12	43.910	44.330	43.330	44.090	26.572	994,500
2011-05-11	45.000	45.250	43.810	44.040	26.542	980,250
2011-05-10	44.780	45.130	44.610	44.940	27.085	2,399,700
2011-05-09	44.380	45.000	44.380	44.730	26.958	852,450
2011-05-06	44.580	44.880	44.440	44.620	26.892	1,170,150
2011-05-05	43.890	44.770	43.740	44.000	26.518	935,400
2011-05-04	44.780	44.880	43.680	44.240	26.663	1,104,300
2011-05-03	45.380	45.540	44.530	44.740	26.964	1,003,950
2011-05-02	46.050	46.070	45.440	45.550	27.452	967,200
2011-04-29	46.140	46.400	45.900	46.040	27.748	1,363,500
2011-04-28	46.260	46.620	45.340	45.940	27.688	968,700
2011-04-27	46.810	47.000	46.240	46.760	28.182	1,804,800
2011-04-26	46.500	46.990	46.370	46.770	28.188	995,250
2011-04-25	45.760	46.320	45.490	46.180	27.832	1,148,550

← NewerPage 65 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.