Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	44.780	45.540	44.420	45.390	18.159	990,000
2010-08-04	45.110	45.470	44.820	45.200	18.083	767,250
2010-08-03	44.660	45.030	44.360	44.770	17.911	687,825
2010-08-02	45.000	45.000	44.620	44.850	17.943	1,322,325
2010-07-30	43.770	44.990	43.420	44.270	17.711	757,125
2010-07-29	44.820	44.860	43.760	44.150	17.663	1,156,050
2010-07-28	44.760	45.170	44.430	44.550	17.823	951,750
2010-07-27	46.490	46.490	44.600	44.770	17.911	1,796,625
2010-07-26	45.280	46.210	45.200	46.100	18.443	1,440,225
2010-07-23	44.570	45.360	43.970	45.240	18.099	2,614,725
2010-07-22	44.490	45.150	44.370	44.560	17.827	1,525,950
2010-07-21	44.310	45.080	43.820	43.990	17.599	2,263,275
2010-07-20	41.780	42.860	41.530	42.740	17.099	622,125
2010-07-19	42.010	42.380	41.590	42.280	16.915	366,975
2010-07-16	42.940	42.940	41.760	41.830	16.735	753,750
2010-07-15	43.270	43.330	42.500	43.080	17.235	783,000
2010-07-14	43.120	43.500	42.990	43.360	17.347	783,900
2010-07-13	42.790	43.320	42.410	43.260	17.307	1,118,925
2010-07-12	42.400	42.500	41.940	42.330	16.935	818,550
2010-07-09	41.920	42.480	41.880	42.480	16.995	813,375
2010-07-08	41.740	42.090	41.510	41.840	16.739	1,616,400
2010-07-07	40.550	41.410	40.470	41.410	16.567	2,051,775
2010-07-06	41.010	41.380	40.070	40.370	16.151	1,041,525
2010-07-02	40.360	40.740	40.240	40.520	16.211	1,241,100
2010-07-01	40.150	40.340	39.690	40.100	16.043	2,210,400
2010-06-30	40.460	40.780	40.030	40.150	16.063	1,562,175
2010-06-29	41.000	41.030	40.200	40.490	16.199	1,467,900
2010-06-28	41.170	41.690	40.920	41.440	16.579	753,525
2010-06-25	41.260	41.580	40.860	41.290	16.519	1,225,575
2010-06-24	41.440	41.620	41.010	41.070	16.431	742,275
2010-06-23	41.770	42.020	41.240	41.730	16.695	577,575
2010-06-22	42.400	42.840	41.800	41.800	16.723	888,975
2010-06-21	42.870	43.190	42.210	42.400	16.963	442,350
2010-06-18	42.400	42.690	42.260	42.480	16.995	1,394,775
2010-06-17	42.720	42.790	42.000	42.370	16.951	689,850
2010-06-16	41.960	42.750	41.960	42.400	16.963	1,440,450
2010-06-15	42.080	42.330	41.900	42.310	16.927	1,993,050
2010-06-14	41.610	42.040	41.560	41.700	16.683	1,291,950
2010-06-11	40.500	41.530	40.420	41.400	16.539	862,425
2010-06-10	40.630	41.030	40.520	40.930	16.351	806,850
2010-06-09	39.880	40.840	39.750	39.920	15.948	979,875
2010-06-08	39.510	39.910	39.100	39.740	15.876	1,315,800
2010-06-07	40.300	40.300	39.460	39.520	15.788	1,293,975
2010-06-04	41.200	41.360	40.080	40.170	16.048	2,042,325
2010-06-03	41.350	42.030	41.310	41.920	16.747	1,135,125
2010-06-02	40.340	41.550	40.340	41.530	16.591	1,145,475
2010-06-01	40.480	41.250	40.210	40.210	16.064	848,475
2010-05-28	41.280	41.320	40.440	40.600	16.219	1,020,825
2010-05-27	40.760	41.420	40.480	41.420	16.547	1,038,600
2010-05-26	40.530	41.040	39.940	40.070	16.008	1,507,275
2010-05-25	39.730	40.510	38.940	40.430	16.152	1,707,300
2010-05-24	40.560	41.050	40.470	40.510	16.183	1,035,000
2010-05-21	40.090	40.950	40.090	40.580	16.212	2,118,600
2010-05-20	40.490	41.340	40.350	40.740	16.275	2,263,950
2010-05-19	42.250	42.410	41.040	41.490	16.575	1,306,800
2010-05-18	43.530	43.560	42.420	42.520	16.987	949,275
2010-05-17	43.250	43.440	42.500	43.120	17.226	2,117,700
2010-05-14	43.110	43.180	42.350	43.080	17.210	1,911,825
2010-05-13	43.360	43.690	43.210	43.360	17.322	710,100
2010-05-12	42.770	43.500	42.550	43.470	17.366	920,700

← NewerPage 69 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.