Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	42.150	42.900	42.090	42.650	17.038	1,398,375
2010-05-10	41.130	42.600	40.820	42.580	17.010	1,596,150
2010-05-07	40.640	41.520	40.040	40.220	16.068	2,695,275
2010-05-06	41.780	42.180	38.000	40.710	16.263	2,087,325
2010-05-05	42.710	42.890	41.890	41.980	16.771	1,184,400
2010-05-04	43.640	43.700	42.660	43.000	17.178	1,195,650
2010-05-03	43.590	44.070	43.560	44.040	17.594	782,100
2010-04-30	43.980	44.100	43.250	43.250	17.278	1,000,575
2010-04-29	43.720	44.190	43.720	44.070	17.606	864,000
2010-04-28	44.380	44.380	43.430	43.580	17.410	1,141,200
2010-04-27	43.950	44.000	43.030	43.140	17.234	1,768,275
2010-04-26	43.550	43.710	43.190	43.250	17.278	1,014,075
2010-04-23	43.020	43.710	42.850	43.530	17.390	925,200
2010-04-22	42.700	43.230	42.570	43.130	17.230	1,308,825
2010-04-21	42.810	42.970	41.770	42.920	17.146	3,826,800
2010-04-20	41.810	42.090	41.630	41.680	16.651	1,121,175
2010-04-19	41.800	41.930	41.380	41.570	16.607	916,875
2010-04-16	42.040	42.370	41.710	41.790	16.695	1,143,450
2010-04-15	42.540	42.540	42.110	42.140	16.835	1,119,150
2010-04-14	42.620	42.670	42.350	42.560	17.003	844,875
2010-04-13	42.380	42.590	42.240	42.450	16.959	609,525
2010-04-12	42.600	42.600	42.270	42.480	16.971	433,800
2010-04-09	42.400	42.500	42.160	42.440	16.955	632,475
2010-04-08	42.060	42.360	41.720	42.360	16.923	671,175
2010-04-07	42.290	42.440	41.830	42.100	16.819	753,525
2010-04-06	41.850	42.320	41.780	42.240	16.875	586,575
2010-04-05	41.860	42.230	41.780	42.010	16.783	602,100
2010-04-01	41.700	42.300	41.640	41.870	16.727	1,021,500
2010-03-31	41.490	41.840	41.190	41.460	16.563	1,576,350
2010-03-30	40.660	41.590	40.630	41.500	16.579	1,746,450
2010-03-29	39.970	40.650	39.970	40.650	16.239	865,575
2010-03-26	39.670	40.150	39.650	39.920	15.948	1,452,375
2010-03-25	40.140	40.310	39.670	39.670	15.848	1,717,875
2010-03-24	40.090	40.320	40.000	40.020	15.988	1,820,475
2010-03-23	39.930	40.270	39.690	40.180	16.052	1,379,925
2010-03-22	39.240	40.060	39.240	39.800	15.900	1,642,500
2010-03-19	39.520	39.660	39.200	39.520	15.788	1,333,350
2010-03-18	39.700	39.800	39.290	39.630	15.832	1,152,000
2010-03-17	39.770	40.140	39.680	39.710	15.864	1,151,775
2010-03-16	39.960	40.050	39.570	39.790	15.896	1,462,725
2010-03-15	40.110	40.280	39.600	39.940	15.956	594,000
2010-03-12	40.110	40.190	39.720	40.140	16.012	820,350
2010-03-11	39.660	40.050	39.490	40.040	15.972	1,041,975
2010-03-10	39.640	40.090	39.560	39.950	15.936	1,279,575
2010-03-09	39.720	39.950	39.660	39.780	15.868	617,400
2010-03-08	39.830	40.000	39.560	39.730	15.848	596,925
2010-03-05	39.940	40.030	39.740	39.950	15.936	989,325
2010-03-04	40.140	40.210	39.690	39.880	15.908	783,900
2010-03-03	39.960	40.400	39.750	40.140	16.012	699,750
2010-03-02	39.510	40.000	39.450	39.780	15.868	652,725
2010-03-01	39.070	39.850	39.030	39.550	15.776	618,750
2010-02-26	38.920	39.130	38.650	39.040	15.573	1,030,275
2010-02-25	37.550	38.880	37.460	38.800	15.477	1,327,275
2010-02-24	38.330	38.360	38.050	38.200	15.238	770,175
2010-02-23	38.690	38.920	38.070	38.150	15.218	578,250
2010-02-22	38.890	39.000	38.720	38.870	15.505	627,075
2010-02-19	38.250	38.870	38.250	38.820	15.485	743,850
2010-02-18	38.060	38.400	37.920	38.370	15.306	411,525
2010-02-17	38.080	38.340	37.700	37.960	15.142	674,550
2010-02-16	37.870	38.080	37.770	38.030	15.170	794,925

← NewerPage 70 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.