Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	53.170	54.150	53.040	54.050	21.652	1,718,325
2010-10-28	53.060	53.300	52.580	53.230	21.324	1,343,700
2010-10-27	53.480	53.480	52.230	52.800	21.152	1,871,550
2010-10-26	50.500	54.200	50.260	53.640	21.488	4,542,750
2010-10-25	50.130	50.810	50.130	50.290	20.146	1,035,225
2010-10-22	50.060	50.230	49.550	49.870	19.978	904,500
2010-10-21	49.730	50.350	49.580	50.180	20.102	1,077,300
2010-10-20	48.990	49.710	48.890	49.620	19.878	747,450
2010-10-19	48.920	49.180	48.380	48.810	19.553	1,135,350
2010-10-18	49.200	49.680	49.160	49.620	19.878	898,200
2010-10-15	49.660	49.760	48.780	48.970	19.617	1,074,825
2010-10-14	49.790	49.890	49.110	49.200	19.710	825,075
2010-10-13	49.170	50.000	49.020	49.780	19.942	1,055,025
2010-10-12	48.520	48.950	47.930	48.770	19.537	1,546,650
2010-10-11	48.340	48.770	48.140	48.620	19.477	627,525
2010-10-08	48.280	48.410	47.920	48.240	19.325	942,525
2010-10-07	48.640	48.740	47.920	48.280	19.341	703,350
2010-10-06	49.140	49.590	48.210	48.500	19.429	1,468,350
2010-10-05	48.250	49.380	48.190	49.230	19.722	1,306,125
2010-10-04	47.870	48.140	47.440	47.810	19.153	1,058,175
2010-10-01	47.920	48.170	47.320	48.010	19.233	1,017,225
2010-09-30	47.690	48.610	47.690	47.770	19.137	2,423,025
2010-09-29	47.370	47.750	47.170	47.460	19.012	849,375
2010-09-28	46.730	47.870	46.260	47.680	19.101	1,834,650
2010-09-27	46.550	47.000	46.060	46.620	18.676	910,125
2010-09-24	45.920	46.610	45.920	46.550	18.648	763,425
2010-09-23	45.590	46.240	45.330	45.350	18.167	747,000
2010-09-22	46.260	46.690	45.560	45.990	18.424	696,150
2010-09-21	46.570	46.770	46.210	46.440	18.604	659,925
2010-09-20	46.100	46.600	45.990	46.570	18.656	788,850
2010-09-17	45.850	46.240	45.720	46.010	18.432	905,400
2010-09-16	45.820	46.250	45.770	45.870	18.376	726,750
2010-09-15	45.610	46.050	45.390	46.000	18.428	782,775
2010-09-14	45.480	45.990	45.370	45.680	18.299	1,545,975
2010-09-13	45.360	45.800	45.220	45.680	18.275	1,495,125
2010-09-10	45.000	45.350	44.920	45.070	18.031	991,350
2010-09-09	45.670	45.680	44.760	44.860	17.947	560,250
2010-09-08	44.800	45.230	44.780	45.030	18.015	743,400
2010-09-07	45.520	45.520	44.730	44.790	17.919	602,325
2010-09-03	45.070	45.790	45.070	45.540	18.219	971,775
2010-09-02	44.380	44.700	44.180	44.670	17.871	995,850
2010-09-01	43.720	44.470	43.510	44.200	17.683	1,227,825
2010-08-31	42.580	43.190	42.320	42.990	17.199	1,601,100
2010-08-30	43.500	43.660	42.720	42.760	17.107	499,500
2010-08-27	43.200	43.840	42.380	43.730	17.495	950,400
2010-08-26	42.680	43.190	42.580	42.910	17.167	1,188,000
2010-08-25	42.050	42.620	41.730	42.450	16.983	622,125
2010-08-24	42.210	42.790	41.620	42.380	16.955	732,600
2010-08-23	43.220	43.590	42.770	42.800	17.123	385,425
2010-08-20	43.070	43.270	42.590	43.120	17.251	689,625
2010-08-19	43.920	43.980	43.150	43.320	17.331	561,600
2010-08-18	44.090	44.290	43.610	44.120	17.651	512,775
2010-08-17	43.770	44.550	43.720	44.250	17.703	773,325
2010-08-16	42.940	43.520	42.630	43.370	17.351	617,625
2010-08-13	43.430	43.630	43.180	43.260	17.307	903,375
2010-08-12	43.160	43.740	42.950	43.420	17.371	904,950
2010-08-11	44.420	44.530	43.480	44.010	17.607	1,072,800
2010-08-10	45.370	45.550	44.870	45.380	18.155	666,225
2010-08-09	45.580	46.090	45.480	46.020	18.411	855,675
2010-08-06	44.890	45.540	44.450	45.480	18.195	1,040,850

← NewerPage 68 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.