Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	40.770	41.000	40.420	40.770	24.536	999,300
2011-01-25	40.270	40.550	40.050	40.550	24.403	698,100
2011-01-24	40.300	40.410	39.780	40.320	24.265	942,450
2011-01-21	39.400	41.190	39.330	40.420	24.325	1,537,050
2011-01-20	39.790	39.910	39.160	39.370	23.693	895,050
2011-01-19	40.860	41.090	39.840	39.940	24.036	780,000
2011-01-18	40.190	40.990	40.030	40.980	24.662	1,343,550
2011-01-14	40.120	40.470	40.120	40.330	24.271	666,000
2011-01-13	40.040	40.280	39.810	40.280	24.241	1,098,150
2011-01-12	39.590	39.990	39.380	39.970	24.054	620,550
2011-01-11	39.180	39.640	39.140	39.270	23.633	592,200
2011-01-10	39.040	39.300	38.380	39.130	23.549	1,430,250
2011-01-07	39.440	39.560	38.800	39.310	23.657	824,700
2011-01-06	39.220	39.510	39.050	39.340	23.675	570,000
2011-01-05	38.860	39.570	38.860	39.310	23.657	806,850
2011-01-04	39.670	39.760	38.680	39.080	23.519	765,600
2011-01-03	39.410	40.000	39.410	39.660	23.868	603,300
2010-12-31	39.310	39.520	39.190	39.250	23.621	498,450
2010-12-30	39.370	39.710	39.310	39.320	23.663	432,450
2010-12-29	39.590	39.630	39.200	39.470	23.753	678,150
2010-12-28	39.350	39.620	39.180	39.570	23.813	796,500
2010-12-27	39.320	39.470	39.090	39.320	23.663	407,700
2010-12-23	39.260	39.510	39.100	39.410	23.717	996,450
2010-12-22	40.460	40.460	39.270	39.300	23.651	1,390,200
2010-12-21	59.340	59.920	59.280	59.850	24.012	2,525,625
2010-12-20	59.640	59.840	58.110	59.240	23.767	2,123,550
2010-12-17	60.150	60.400	59.220	59.220	23.759	3,719,475
2010-12-16	59.910	60.530	59.550	60.450	24.253	1,631,025
2010-12-15	59.920	60.960	59.550	59.740	23.968	2,041,200
2010-12-14	60.100	60.230	59.790	60.050	24.092	1,649,250
2010-12-13	60.250	60.660	59.790	60.020	24.080	1,702,800
2010-12-10	60.050	60.200	59.700	60.080	24.104	1,271,700
2010-12-09	60.080	60.150	59.460	59.780	23.984	1,216,125
2010-12-08	59.920	60.220	59.550	59.650	23.932	1,159,650
2010-12-07	60.540	60.690	59.560	59.890	23.992	1,609,200
2010-12-06	60.400	60.740	59.850	59.910	24.000	1,784,925
2010-12-03	60.520	60.880	60.310	60.550	24.256	1,890,000
2010-12-02	61.650	61.870	60.690	60.890	24.393	2,218,275
2010-12-01	60.050	62.010	60.030	61.800	24.757	2,076,975
2010-11-30	57.670	59.690	57.440	59.170	23.704	2,504,025
2010-11-29	57.810	58.130	57.380	58.100	23.275	1,048,725
2010-11-26	58.100	58.720	57.690	58.200	23.315	468,000
2010-11-24	56.780	58.520	56.720	58.490	23.431	2,590,200
2010-11-23	56.590	56.690	56.120	56.610	22.678	1,023,750
2010-11-22	55.730	56.940	55.480	56.820	22.762	1,075,275
2010-11-19	55.680	55.880	55.290	55.800	22.354	418,725
2010-11-18	55.310	56.170	55.310	55.760	22.337	982,575
2010-11-17	54.360	54.840	54.130	54.730	21.925	580,500
2010-11-16	54.830	54.930	53.670	54.290	21.749	801,000
2010-11-15	55.090	55.520	54.680	55.140	22.089	1,033,875
2010-11-12	54.750	55.400	54.570	54.840	21.969	608,625
2010-11-11	55.620	55.910	54.810	55.160	22.097	1,669,950
2010-11-10	56.360	56.530	55.840	56.500	22.634	822,600
2010-11-09	56.330	56.600	55.920	56.260	22.538	1,250,775
2010-11-08	56.220	56.540	55.950	56.200	22.514	1,049,175
2010-11-05	56.120	56.870	56.120	56.580	22.666	717,750
2010-11-04	55.660	56.360	55.550	56.290	22.550	1,251,450
2010-11-03	55.000	55.340	54.470	55.050	22.053	1,088,775
2010-11-02	54.970	55.320	54.460	54.930	22.005	1,045,575
2010-11-01	54.150	55.500	54.080	54.600	21.873	2,546,325

← NewerPage 67 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.