Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	45.850	46.340	45.650	46.220	27.856	639,750
2011-04-20	45.090	45.670	44.900	45.590	27.477	1,076,400
2011-04-19	44.190	44.480	43.670	44.440	26.783	1,281,750
2011-04-18	44.430	45.050	43.620	44.060	26.554	1,173,450
2011-04-15	44.700	45.260	43.840	44.790	26.994	5,016,450
2011-04-14	42.440	42.530	42.020	42.340	25.518	923,700
2011-04-13	42.480	42.960	42.440	42.810	25.801	675,150
2011-04-12	42.590	42.590	42.040	42.330	25.512	603,600
2011-04-11	43.380	43.560	42.610	42.840	25.819	709,050
2011-04-08	44.310	44.370	43.070	43.380	26.145	692,550
2011-04-07	44.550	44.670	43.680	44.080	26.567	926,850
2011-04-06	44.500	44.790	44.020	44.620	26.892	691,800
2011-04-05	44.530	44.660	44.210	44.240	26.663	648,750
2011-04-04	44.610	44.660	44.130	44.620	26.892	610,800
2011-04-01	44.020	44.650	43.910	44.620	26.892	1,186,950
2011-03-31	43.260	43.870	42.950	43.870	26.440	898,500
2011-03-30	43.160	43.330	42.880	43.300	26.096	453,600
2011-03-29	42.230	42.980	41.910	42.920	25.867	484,500
2011-03-28	42.610	42.690	42.160	42.290	25.488	565,350
2011-03-25	42.350	43.020	42.090	42.660	25.711	536,400
2011-03-24	42.090	42.360	41.500	42.270	25.476	546,900
2011-03-23	41.610	42.010	41.080	41.840	25.216	554,700
2011-03-22	42.240	42.350	41.710	41.740	25.156	682,200
2011-03-21	41.560	42.500	41.510	42.310	25.500	580,050
2011-03-18	41.300	41.540	40.810	40.990	24.704	842,400
2011-03-17	40.890	41.170	40.630	40.750	24.560	675,450
2011-03-16	40.530	40.720	40.030	40.200	24.228	1,138,350
2011-03-15	39.980	40.940	39.150	40.650	24.499	1,317,000
2011-03-14	41.450	41.720	40.620	40.950	24.644	1,040,100
2011-03-11	41.300	42.280	41.240	41.990	25.270	713,250
2011-03-10	42.220	42.290	41.220	41.620	25.047	728,550
2011-03-09	42.450	42.950	42.010	42.800	25.757	978,000
2011-03-08	42.090	42.760	41.740	42.450	25.547	507,900
2011-03-07	42.730	42.930	41.570	41.970	25.258	541,800
2011-03-04	43.100	43.100	41.980	42.470	25.559	607,950
2011-03-03	42.450	43.480	42.450	43.080	25.926	1,015,950
2011-03-02	41.250	42.490	41.250	42.100	25.336	877,500
2011-03-01	42.180	42.180	41.040	41.400	24.915	769,500
2011-02-28	42.250	42.400	41.790	41.950	25.246	756,900
2011-02-25	41.470	42.140	41.390	42.140	25.360	981,300
2011-02-24	41.410	41.730	40.930	41.190	24.788	1,093,050
2011-02-23	41.670	41.820	40.700	41.390	24.909	1,426,500
2011-02-22	42.610	42.800	41.630	41.690	25.089	935,100
2011-02-18	42.920	43.160	42.640	43.120	25.950	730,050
2011-02-17	42.860	43.130	42.780	42.940	25.842	556,350
2011-02-16	43.060	43.420	42.620	42.920	25.829	954,300
2011-02-15	43.200	43.310	42.660	43.000	25.878	667,650
2011-02-14	43.620	43.770	42.800	43.450	26.148	1,057,200
2011-02-11	43.660	43.930	43.450	43.710	26.305	750,000
2011-02-10	42.370	44.830	42.260	43.850	26.389	2,361,900
2011-02-09	42.840	43.260	42.490	42.670	25.679	652,500
2011-02-08	42.040	43.100	42.040	43.040	25.902	1,252,800
2011-02-07	41.780	42.280	41.770	41.970	25.258	680,550
2011-02-04	41.250	41.680	41.110	41.650	25.065	590,400
2011-02-03	41.430	41.470	40.890	41.090	24.728	1,095,750
2011-02-02	41.670	41.990	41.360	41.450	24.945	842,550
2011-02-01	41.040	41.950	40.880	41.850	25.186	1,341,900
2011-01-31	39.070	40.980	39.020	40.780	24.542	1,574,400
2011-01-28	40.170	40.300	38.710	39.010	23.476	1,408,650
2011-01-27	41.090	42.500	39.850	40.070	24.114	1,427,550

← NewerPage 66 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.