Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	31.230	32.840	30.760	32.690	12.948	3,633,525
2008-12-02	31.680	32.920	31.350	32.220	12.738	3,773,025
2008-12-01	33.130	34.020	30.750	30.980	12.248	2,367,000
2008-11-28	33.950	34.930	33.800	34.930	13.810	1,150,650
2008-11-26	31.710	34.530	31.420	34.140	13.497	2,596,725
2008-11-25	31.780	33.050	31.250	32.330	12.782	8,951,175
2008-11-24	30.450	32.270	30.300	31.710	12.537	5,125,500
2008-11-21	28.880	30.460	27.980	30.000	11.861	4,976,775
2008-11-20	29.150	29.840	28.030	28.340	11.204	3,720,375
2008-11-19	31.740	32.190	29.270	29.370	11.611	2,859,075
2008-11-18	30.770	32.240	30.450	31.740	12.548	3,811,500
2008-11-17	29.470	31.420	29.260	30.410	12.023	2,700,000
2008-11-14	30.880	32.220	29.740	29.800	11.781	3,375,675
2008-11-13	29.400	31.750	28.650	31.380	12.406	5,345,550
2008-11-12	29.590	29.850	28.730	29.240	11.560	2,312,550
2008-11-11	30.460	31.130	29.530	30.250	11.959	1,887,075
2008-11-10	31.640	32.140	30.400	30.790	12.173	1,163,250
2008-11-07	30.520	31.190	30.020	30.860	12.201	1,409,400
2008-11-06	31.930	32.780	30.220	30.290	11.975	1,676,025
2008-11-05	33.700	34.050	32.110	32.250	12.750	1,238,400
2008-11-04	33.840	34.280	33.270	34.220	13.529	1,793,925
2008-11-03	33.110	33.580	32.510	33.060	13.070	1,722,600
2008-10-31	32.890	33.520	32.040	33.250	13.145	3,684,375
2008-10-30	31.310	33.350	31.310	32.680	12.920	2,368,575
2008-10-29	30.060	31.650	29.350	30.450	12.038	2,103,075
2008-10-28	28.400	29.950	27.480	29.950	11.841	2,701,575
2008-10-27	30.000	30.760	28.330	28.360	11.212	3,940,650
2008-10-24	29.890	31.320	29.100	30.550	12.078	2,803,725
2008-10-23	34.000	34.360	31.640	32.770	12.956	1,818,675
2008-10-22	34.430	34.850	33.080	33.770	13.351	2,688,975
2008-10-21	34.890	35.720	34.550	35.260	13.940	4,346,775
2008-10-20	34.240	35.420	34.190	34.480	13.632	3,003,075
2008-10-17	33.380	36.220	33.070	34.430	13.612	2,781,000
2008-10-16	33.270	34.680	31.620	34.560	13.663	3,352,950
2008-10-15	36.030	37.280	33.310	33.310	13.169	1,731,150
2008-10-14	40.140	40.310	36.090	36.930	14.600	3,136,275
2008-10-13	34.680	38.550	34.440	38.550	15.241	3,847,500
2008-10-10	30.840	34.430	29.720	33.330	13.177	3,599,775
2008-10-09	34.150	34.700	31.630	32.500	12.849	2,460,825
2008-10-08	31.770	35.380	31.460	33.770	13.351	3,768,750
2008-10-07	35.430	35.570	32.700	32.770	12.956	2,294,775
2008-10-06	36.290	36.290	33.130	34.820	13.766	3,539,475
2008-10-03	38.600	39.110	37.320	37.330	14.758	2,389,050
2008-10-02	40.370	40.430	37.870	37.990	15.019	1,159,200
2008-10-01	40.590	41.240	40.270	40.650	16.071	2,130,975
2008-09-30	38.850	41.310	37.740	40.770	16.118	3,148,200
2008-09-29	40.110	40.110	37.840	38.410	15.185	2,587,500
2008-09-26	40.700	40.810	40.000	40.740	16.107	1,662,525
2008-09-25	41.450	42.160	41.290	41.390	16.364	1,334,475
2008-09-24	41.460	41.800	40.630	41.220	16.296	1,314,900
2008-09-23	42.320	42.930	41.210	41.460	16.391	1,438,650
2008-09-22	43.870	44.120	42.190	42.320	16.731	1,209,825
2008-09-19	48.600	50.100	43.140	44.200	17.474	4,145,175
2008-09-18	42.010	42.910	38.950	42.730	16.893	2,535,525
2008-09-17	42.430	42.720	41.510	41.530	16.419	2,232,000
2008-09-16	41.810	43.150	41.130	43.150	17.059	3,371,175
2008-09-15	43.910	44.040	42.530	42.650	16.862	2,223,000
2008-09-12	44.070	44.810	43.680	44.740	17.688	1,502,325
2008-09-11	44.230	44.550	43.210	44.260	17.475	1,852,650
2008-09-10	44.100	44.950	43.920	44.680	17.640	1,486,800

← NewerPage 76 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.