Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	36.990	37.660	36.650	37.650	15.018	970,200
2010-02-11	36.720	37.330	36.630	37.250	14.859	737,550
2010-02-10	36.580	37.140	36.560	36.700	14.640	891,000
2010-02-09	36.590	36.890	36.430	36.770	14.667	972,900
2010-02-08	36.200	36.680	36.010	36.280	14.472	1,080,225
2010-02-05	36.140	36.360	35.640	36.290	14.476	1,216,575
2010-02-04	36.850	36.900	36.160	36.160	14.424	1,068,975
2010-02-03	37.110	37.590	36.920	37.200	14.839	715,275
2010-02-02	36.700	37.460	36.590	37.290	14.875	981,000
2010-02-01	36.630	37.000	36.580	36.760	14.663	869,625
2010-01-29	36.680	37.430	36.440	36.440	14.536	1,729,350
2010-01-28	36.210	36.570	35.900	36.460	14.544	1,163,250
2010-01-27	36.560	36.740	35.810	36.200	14.440	1,091,250
2010-01-26	37.190	37.200	36.100	36.660	14.624	2,155,725
2010-01-25	37.580	37.600	36.940	37.130	14.811	1,804,275
2010-01-22	38.300	38.360	37.310	37.370	14.907	677,700
2010-01-21	38.240	38.800	37.980	38.200	15.238	827,550
2010-01-20	38.400	38.560	38.100	38.320	15.286	631,125
2010-01-19	38.530	39.270	38.490	38.680	15.429	718,650
2010-01-15	38.880	39.090	38.290	38.440	15.334	320,850
2010-01-14	38.640	39.310	38.600	38.860	15.501	428,400
2010-01-13	38.720	38.890	38.430	38.850	15.497	569,250
2010-01-12	39.250	39.330	38.690	38.740	15.453	675,225
2010-01-11	39.350	39.590	38.980	39.550	15.776	446,850
2010-01-08	38.560	39.350	38.220	39.320	15.685	991,575
2010-01-07	38.200	38.670	38.180	38.570	15.385	799,650
2010-01-06	38.500	38.640	38.350	38.470	15.346	725,625
2010-01-05	38.650	38.740	38.380	38.430	15.330	714,150
2010-01-04	38.450	39.200	38.450	38.600	15.397	876,825
2009-12-31	38.670	38.720	38.240	38.240	15.254	606,150
2009-12-30	38.690	39.140	38.640	38.740	15.453	389,250
2009-12-29	39.190	39.200	38.850	38.890	15.513	814,725
2009-12-28	39.480	39.550	38.950	39.040	15.573	769,950
2009-12-24	39.320	39.350	39.080	39.350	15.697	387,675
2009-12-23	39.180	39.650	38.880	39.150	15.617	1,144,125
2009-12-22	38.940	39.510	38.940	39.240	15.653	629,100
2009-12-21	39.210	39.790	38.740	38.970	15.545	1,446,750
2009-12-18	38.320	39.050	38.220	39.050	15.577	3,217,275
2009-12-17	37.880	38.340	37.700	38.310	15.282	1,073,250
2009-12-16	38.210	38.470	38.030	38.140	15.214	547,650
2009-12-15	38.020	38.340	37.870	38.170	15.226	567,225
2009-12-14	38.010	38.430	37.740	38.270	15.266	593,100
2009-12-11	37.930	37.960	37.640	37.820	15.086	689,625
2009-12-10	37.900	38.150	37.480	37.670	15.026	683,550
2009-12-09	37.410	37.770	37.390	37.630	15.010	815,175
2009-12-08	37.250	37.670	37.060	37.530	14.971	1,152,450
2009-12-07	37.220	37.630	37.130	37.570	14.987	683,775
2009-12-04	37.250	37.750	36.880	37.410	14.923	833,175
2009-12-03	37.090	37.370	36.760	36.770	14.667	402,525
2009-12-02	36.890	37.210	36.710	37.080	14.791	910,800
2009-12-01	36.880	37.370	36.880	37.050	14.755	794,925
2009-11-30	36.630	36.890	36.080	36.560	14.560	1,431,000
2009-11-27	36.400	37.050	36.210	36.780	14.648	417,150
2009-11-25	37.160	37.340	37.000	37.260	14.839	376,200
2009-11-24	37.090	37.190	36.790	37.110	14.779	796,725
2009-11-23	36.970	37.450	36.970	37.170	14.803	665,100
2009-11-20	36.480	36.770	36.350	36.690	14.612	882,900
2009-11-19	36.760	36.890	36.360	36.690	14.612	1,225,800
2009-11-18	37.540	37.560	36.980	37.020	14.743	2,072,475
2009-11-17	37.190	37.710	36.920	37.640	14.990	1,866,825

← NewerPage 71 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.