Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	24.990	25.650	24.610	25.270	10.009	2,360,700
2009-03-02	25.940	26.020	24.540	24.660	9.768	2,209,500
2009-02-27	26.320	27.290	26.290	26.460	10.481	2,753,775
2009-02-26	27.630	27.820	26.630	26.730	10.587	915,975
2009-02-25	27.650	27.850	26.860	27.290	10.809	1,383,075
2009-02-24	27.330	27.830	26.840	27.700	10.972	1,620,450
2009-02-23	28.530	28.890	26.960	27.030	10.706	1,791,225
2009-02-20	28.970	30.730	27.890	28.380	11.241	2,356,425
2009-02-19	30.580	30.750	29.430	29.550	11.704	1,818,900
2009-02-18	30.650	30.730	29.820	30.400	12.041	1,758,150
2009-02-17	30.930	32.090	30.290	30.430	12.053	1,936,575
2009-02-13	31.950	32.240	31.580	31.770	12.584	2,664,000
2009-02-12	31.010	31.670	30.610	31.610	12.520	1,794,600
2009-02-11	31.830	32.120	31.400	31.760	12.580	1,235,250
2009-02-10	32.220	32.940	31.280	31.560	12.501	2,314,575
2009-02-09	32.640	33.180	32.280	32.570	12.901	1,869,975
2009-02-06	32.320	33.360	32.120	33.090	13.107	1,837,350
2009-02-05	31.510	32.560	31.100	32.210	12.758	1,668,600
2009-02-04	32.380	33.070	31.590	31.680	12.548	2,150,550
2009-02-03	32.350	32.670	31.550	32.210	12.758	2,583,675
2009-02-02	31.570	32.730	31.100	32.420	12.841	3,285,900
2009-01-30	31.500	32.770	31.380	31.960	12.659	3,107,925
2009-01-29	31.930	32.370	31.480	31.820	12.604	1,416,825
2009-01-28	31.750	32.400	31.600	32.330	12.806	3,424,725
2009-01-27	31.800	31.930	31.190	31.470	12.465	2,674,800
2009-01-26	31.840	32.210	31.110	31.540	12.493	3,191,625
2009-01-23	31.130	32.360	31.090	31.730	12.568	2,575,800
2009-01-22	32.070	32.510	31.160	31.830	12.608	1,840,500
2009-01-21	31.680	32.840	31.430	32.750	12.972	2,489,175
2009-01-20	32.220	32.820	31.360	31.600	12.516	3,117,375
2009-01-16	32.630	32.750	31.500	32.500	12.873	2,752,200
2009-01-15	29.300	32.050	29.300	31.750	12.576	3,882,825
2009-01-14	29.220	30.000	28.910	29.720	11.772	4,675,275
2009-01-13	28.920	29.580	28.740	29.480	11.677	2,293,875
2009-01-12	30.020	30.240	28.820	29.130	11.538	1,158,525
2009-01-09	30.900	30.950	29.500	30.220	11.970	1,555,200
2009-01-08	30.690	30.990	30.200	30.950	12.259	1,558,800
2009-01-07	30.640	31.190	30.390	30.720	12.168	2,040,525
2009-01-06	30.950	31.450	30.810	31.120	12.326	2,247,075
2009-01-05	31.580	31.620	30.450	30.810	12.203	1,966,275
2009-01-02	30.250	31.810	29.990	31.670	12.544	1,519,200
2008-12-31	29.780	30.450	29.780	30.210	11.966	1,381,500
2008-12-30	28.910	29.630	28.710	29.630	11.736	1,402,875
2008-12-29	29.090	29.320	28.510	28.810	11.411	1,565,100
2008-12-26	28.870	29.150	28.440	29.060	11.510	1,474,875
2008-12-24	28.950	29.050	28.360	28.860	11.431	782,325
2008-12-23	28.500	29.170	28.410	28.830	11.419	3,859,425
2008-12-22	29.750	29.750	27.320	28.380	11.241	3,856,725
2008-12-19	30.140	30.430	29.440	29.850	11.823	3,132,000
2008-12-18	30.780	31.100	29.510	30.110	11.926	3,005,775
2008-12-17	29.570	31.280	29.350	30.790	12.196	2,201,400
2008-12-16	28.400	30.090	28.000	29.890	11.839	2,473,650
2008-12-15	29.130	29.240	27.750	28.120	11.138	2,654,775
2008-12-12	28.400	29.460	27.450	28.770	11.396	2,779,200
2008-12-11	30.390	31.060	28.560	29.120	11.534	3,415,500
2008-12-10	30.510	31.600	30.250	30.560	12.104	3,282,975
2008-12-09	31.380	32.140	30.410	30.710	12.164	2,180,250
2008-12-08	32.590	32.670	31.400	31.740	12.572	3,717,900
2008-12-05	29.960	31.360	29.150	31.330	12.409	3,085,200
2008-12-04	32.220	33.020	29.590	30.330	12.013	3,413,700

← NewerPage 75 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.