Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	30.980	31.320	30.090	31.040	12.320	2,025,450
2009-05-27	31.740	31.990	30.790	30.830	12.236	2,060,775
2009-05-26	29.880	31.890	29.880	31.770	12.609	1,820,925
2009-05-22	29.990	30.680	29.620	30.220	11.994	1,682,550
2009-05-21	30.490	30.660	29.650	29.920	11.875	1,235,700
2009-05-20	30.610	31.480	30.610	30.970	12.292	2,874,375
2009-05-19	29.910	30.730	29.660	30.470	12.093	1,881,225
2009-05-18	30.190	30.450	29.740	30.190	11.982	1,990,350
2009-05-15	29.840	30.540	29.630	29.990	11.903	1,467,000
2009-05-14	30.050	30.580	29.870	30.120	11.954	1,328,850
2009-05-13	30.720	30.950	29.960	30.100	11.946	1,517,850
2009-05-12	31.860	31.990	31.000	31.300	12.423	1,765,350
2009-05-11	32.540	32.630	31.670	31.720	12.589	2,470,950
2009-05-08	33.000	33.420	32.000	33.070	13.125	2,254,500
2009-05-07	32.800	33.240	32.100	32.730	12.990	1,955,925
2009-05-06	32.480	32.570	31.740	32.460	12.883	1,487,700
2009-05-05	32.480	32.620	31.710	32.120	12.748	1,487,925
2009-05-04	32.370	32.500	31.900	32.460	12.883	1,541,700
2009-05-01	31.940	32.440	31.500	32.020	12.708	1,548,450
2009-04-30	31.930	32.700	31.930	32.210	12.784	3,037,950
2009-04-29	31.990	32.430	31.850	31.990	12.697	2,343,600
2009-04-28	32.610	32.610	31.410	31.820	12.629	2,831,625
2009-04-27	32.610	33.280	32.160	32.610	12.943	2,240,325
2009-04-24	33.090	33.250	32.610	32.880	13.050	2,607,525
2009-04-23	32.690	33.120	31.960	32.710	12.982	3,802,725
2009-04-22	31.060	33.430	30.720	32.690	12.974	3,060,900
2009-04-21	32.780	32.780	29.420	31.570	12.530	6,032,700
2009-04-20	34.990	34.990	33.760	33.790	13.411	2,054,250
2009-04-17	35.490	35.780	35.030	35.710	14.173	1,519,875
2009-04-16	33.900	35.580	33.730	35.460	14.074	1,934,550
2009-04-15	33.070	34.000	33.060	33.550	13.316	1,661,400
2009-04-14	32.960	33.500	32.730	33.200	13.177	1,371,600
2009-04-13	33.480	33.710	32.770	33.430	13.268	1,513,350
2009-04-09	32.770	33.940	32.720	33.880	13.447	1,253,250
2009-04-08	32.270	32.610	31.690	32.160	12.764	1,429,200
2009-04-07	32.760	33.000	32.050	32.150	12.760	1,884,825
2009-04-06	33.080	33.490	32.610	33.360	13.240	1,608,075
2009-04-03	33.210	33.490	32.610	33.480	13.288	1,991,025
2009-04-02	32.510	33.630	32.300	33.110	13.141	2,099,025
2009-04-01	30.750	31.950	30.400	31.790	12.617	2,328,975
2009-03-31	31.330	31.930	31.100	31.270	12.411	1,908,000
2009-03-30	31.230	31.290	30.290	30.940	12.280	1,467,000
2009-03-27	32.280	32.500	31.610	31.920	12.669	1,616,850
2009-03-26	31.850	32.870	31.590	32.690	12.974	2,564,550
2009-03-25	31.680	32.450	30.470	31.330	12.435	2,050,875
2009-03-24	31.600	32.070	31.270	31.500	12.502	1,584,900
2009-03-23	30.720	32.270	30.710	32.180	12.772	1,857,375
2009-03-20	30.920	30.920	29.950	30.070	11.934	2,075,850
2009-03-19	31.010	31.040	30.200	30.470	12.093	1,112,625
2009-03-18	29.880	30.720	29.100	30.560	12.129	1,591,200
2009-03-17	29.410	30.110	29.150	30.110	11.950	1,329,075
2009-03-16	29.460	29.980	29.090	29.480	11.700	1,675,125
2009-03-13	29.910	29.910	28.840	29.180	11.581	1,537,200
2009-03-12	28.590	29.780	28.030	29.690	11.760	1,426,950
2009-03-11	28.410	28.910	28.040	28.550	11.308	1,355,400
2009-03-10	27.260	28.400	27.130	28.140	11.146	2,560,725
2009-03-09	27.110	27.670	26.540	26.700	10.576	2,967,525
2009-03-06	27.690	27.830	26.530	27.310	10.817	3,467,925
2009-03-05	26.830	27.510	26.400	27.410	10.857	4,586,625
2009-03-04	25.570	27.970	25.510	27.600	10.932	4,476,150

← NewerPage 74 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.