Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	45.340	45.660	43.790	43.810	17.297	2,064,600
2008-09-08	46.350	46.490	44.880	45.580	17.996	1,264,950
2008-09-05	45.210	45.360	44.230	45.070	17.794	1,665,675
2008-09-04	48.000	48.050	45.450	45.470	17.952	2,205,900
2008-09-03	47.850	48.540	47.830	48.240	19.046	1,605,825
2008-09-02	49.090	49.770	47.760	47.920	18.920	1,439,325
2008-08-29	49.430	49.430	48.380	48.540	19.164	751,050
2008-08-28	48.720	49.580	48.370	49.530	19.555	1,282,950
2008-08-27	48.210	48.790	47.990	48.390	19.105	802,575
2008-08-26	48.110	48.210	47.750	48.190	19.026	1,096,650
2008-08-25	48.860	48.860	47.870	47.950	18.931	1,327,050
2008-08-22	49.000	49.190	48.660	49.150	19.405	775,350
2008-08-21	48.100	49.000	48.070	48.650	19.208	1,126,800
2008-08-20	48.000	48.800	47.790	48.360	19.093	1,232,100
2008-08-19	48.310	48.650	47.620	47.810	18.876	1,381,050
2008-08-18	48.470	49.000	47.960	48.430	19.121	1,463,850
2008-08-15	48.000	48.750	48.000	48.320	19.078	2,371,500
2008-08-14	46.750	47.890	46.570	47.790	18.868	997,650
2008-08-13	46.390	47.000	46.220	46.920	18.525	1,777,050
2008-08-12	47.050	47.500	46.340	46.590	18.394	1,213,200
2008-08-11	47.080	47.470	46.480	47.380	18.706	1,620,225
2008-08-08	46.340	47.620	46.200	47.550	18.773	1,443,825
2008-08-07	47.340	47.380	46.220	46.290	18.276	2,079,675
2008-08-06	47.660	48.030	47.380	47.750	18.852	2,380,050
2008-08-05	46.730	47.730	46.710	47.660	18.817	1,338,525
2008-08-04	47.510	47.510	46.240	46.370	18.308	1,247,625
2008-08-01	47.570	47.990	46.630	47.440	18.730	1,530,900
2008-07-31	48.110	48.440	47.850	47.860	18.896	1,895,625
2008-07-30	49.030	49.110	47.630	48.450	19.129	2,423,025
2008-07-29	48.340	48.890	48.210	48.700	19.227	1,407,150
2008-07-28	48.840	49.150	48.000	48.300	19.070	1,195,425
2008-07-25	48.860	49.290	48.530	48.880	19.299	1,728,675
2008-07-24	49.920	50.980	48.380	48.480	19.141	2,284,650
2008-07-23	50.430	50.640	49.510	49.670	19.611	2,726,550
2008-07-22	49.770	50.980	49.600	50.490	19.934	3,584,250
2008-07-21	52.410	52.500	49.500	49.880	19.693	3,474,675
2008-07-18	50.140	50.620	48.750	50.300	19.859	2,733,750
2008-07-17	47.950	50.030	47.950	50.030	19.753	1,914,075
2008-07-16	46.930	47.830	46.120	47.770	18.860	1,085,400
2008-07-15	46.690	47.600	46.030	46.890	18.513	1,553,175
2008-07-14	47.590	47.750	46.150	47.060	18.580	1,732,050
2008-07-11	46.240	47.590	45.760	47.160	18.619	2,090,475
2008-07-10	46.700	46.990	46.080	46.800	18.477	1,511,775
2008-07-09	47.710	48.470	46.260	46.580	18.390	1,661,850
2008-07-08	46.400	47.520	46.030	47.520	18.762	1,327,275
2008-07-07	46.390	47.150	45.710	46.210	18.244	1,484,550
2008-07-03	46.320	46.680	45.720	46.050	18.181	1,027,125
2008-07-02	47.670	47.980	46.090	46.240	18.256	1,640,025
2008-07-01	46.860	47.760	46.300	47.560	18.777	1,751,400
2008-06-30	47.200	48.060	46.660	47.220	18.643	1,738,575
2008-06-27	47.710	48.230	46.940	47.200	18.635	2,314,575
2008-06-26	50.050	50.050	47.400	47.620	18.801	1,975,500
2008-06-25	50.250	50.940	49.930	50.210	19.824	2,536,200
2008-06-24	50.740	50.740	49.770	50.250	19.839	2,435,175
2008-06-23	51.630	51.630	50.760	50.870	20.084	1,335,375
2008-06-20	51.550	52.280	50.940	51.290	20.250	2,178,225
2008-06-19	50.950	51.470	50.730	51.300	20.254	751,275
2008-06-18	50.750	51.240	50.470	50.950	20.116	1,095,750
2008-06-17	51.650	51.870	50.940	51.100	20.175	1,064,925
2008-06-16	51.000	51.880	51.000	51.580	20.365	953,775

← NewerPage 77 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.