Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	31.280	32.000	31.250	31.870	12.670	751,725
2009-08-20	30.930	31.360	30.860	31.310	12.448	852,975
2009-08-19	30.600	31.210	30.600	31.040	12.341	989,775
2009-08-18	30.490	30.990	30.490	30.930	12.297	1,341,225
2009-08-17	30.700	30.730	30.250	30.440	12.102	1,377,450
2009-08-14	31.230	31.470	30.970	31.180	12.396	2,033,775
2009-08-13	30.610	31.430	30.590	31.430	12.496	2,589,300
2009-08-12	30.850	31.080	30.380	30.510	12.130	3,612,150
2009-08-11	30.890	31.180	30.580	30.640	12.181	1,228,275
2009-08-10	31.070	31.410	30.940	31.130	12.376	1,017,000
2009-08-07	31.540	31.730	31.190	31.400	12.484	1,444,050
2009-08-06	31.590	31.600	31.080	31.230	12.416	1,141,200
2009-08-05	32.040	32.140	31.030	31.380	12.476	1,603,575
2009-08-04	32.090	32.490	31.860	32.180	12.794	1,668,600
2009-08-03	32.850	32.850	31.730	32.320	12.849	2,590,875
2009-07-31	32.370	32.840	32.280	32.360	12.865	4,067,100
2009-07-30	32.580	32.940	31.460	32.380	12.873	5,238,675
2009-07-29	33.300	33.520	31.920	32.230	12.814	3,225,600
2009-07-28	34.600	35.960	32.600	33.350	13.259	7,101,900
2009-07-27	38.230	38.630	37.840	38.040	15.123	1,254,150
2009-07-24	37.450	38.460	37.360	38.410	15.271	1,015,200
2009-07-23	36.750	37.720	36.620	37.650	14.968	1,230,300
2009-07-22	36.710	37.460	36.590	36.870	14.658	1,003,275
2009-07-21	36.800	37.010	36.530	36.870	14.658	1,222,200
2009-07-20	35.910	36.500	35.740	36.280	14.424	1,222,200
2009-07-17	35.240	35.630	34.910	35.590	14.149	900,000
2009-07-16	34.810	35.520	34.660	35.350	14.054	954,000
2009-07-15	34.370	35.070	34.370	35.020	13.923	906,075
2009-07-14	33.700	34.200	33.410	34.200	13.597	1,335,825
2009-07-13	32.900	33.710	32.340	33.700	13.398	1,084,500
2009-07-10	32.500	33.100	32.500	32.850	13.060	1,149,525
2009-07-09	33.170	33.270	32.720	32.750	13.020	1,115,775
2009-07-08	33.170	33.320	32.390	32.970	13.108	1,415,475
2009-07-07	34.210	34.280	33.180	33.210	13.203	1,364,400
2009-07-06	33.960	34.160	33.590	34.130	13.569	1,010,700
2009-07-02	35.060	35.060	34.050	34.050	13.537	1,411,650
2009-07-01	34.920	35.640	34.920	35.460	14.098	1,707,300
2009-06-30	34.820	35.130	34.450	34.580	13.748	2,344,050
2009-06-29	34.620	34.900	34.290	34.640	13.772	1,057,275
2009-06-26	34.580	34.840	34.180	34.410	13.680	1,055,250
2009-06-25	33.400	34.890	33.320	34.660	13.780	1,316,475
2009-06-24	33.130	34.210	33.130	33.660	13.382	1,151,775
2009-06-23	32.750	33.230	32.500	32.790	13.036	1,589,625
2009-06-22	33.780	33.790	33.040	33.060	13.144	1,039,500
2009-06-19	34.200	34.340	33.790	34.040	13.533	1,307,700
2009-06-18	34.320	34.320	33.760	34.000	13.517	1,349,550
2009-06-17	34.080	34.710	33.950	34.250	13.617	2,339,550
2009-06-16	34.410	35.110	33.840	33.950	13.497	1,710,900
2009-06-15	34.890	34.950	33.770	34.270	13.625	1,646,775
2009-06-12	34.750	35.200	34.440	35.190	13.990	1,230,750
2009-06-11	35.190	35.570	34.910	35.340	14.026	1,129,275
2009-06-10	35.040	35.310	34.520	35.250	13.990	1,696,275
2009-06-09	34.150	34.970	34.140	34.890	13.848	1,710,450
2009-06-08	34.530	34.530	33.580	34.030	13.506	1,583,325
2009-06-05	34.070	34.850	33.850	34.580	13.725	1,865,025
2009-06-04	33.090	34.000	32.990	33.990	13.490	1,544,175
2009-06-03	32.960	33.540	32.940	33.280	13.209	2,007,225
2009-06-02	33.140	33.520	32.990	33.300	13.216	1,394,100
2009-06-01	31.790	33.330	31.610	33.250	13.197	1,308,375
2009-05-29	31.240	31.450	30.810	31.450	12.482	1,300,050

← NewerPage 73 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.