Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	50.920	51.620	50.650	51.570	20.361	1,467,675
2008-06-12	51.400	52.060	50.150	50.360	19.883	1,884,825
2008-06-11	51.330	51.500	50.790	51.240	20.207	1,677,150
2008-06-10	50.350	51.580	50.190	51.260	20.214	1,678,500
2008-06-09	51.270	51.460	50.200	50.740	20.009	1,205,100
2008-06-06	52.750	52.750	51.150	51.220	20.199	1,120,050
2008-06-05	51.380	53.050	51.380	53.050	20.920	1,260,900
2008-06-04	51.020	51.480	50.690	51.260	20.214	1,218,150
2008-06-03	51.190	51.490	50.620	51.100	20.151	1,029,600
2008-06-02	51.240	51.450	50.460	50.960	20.096	1,086,975
2008-05-30	50.580	51.340	50.230	51.300	20.230	1,282,500
2008-05-29	50.610	50.880	49.970	50.580	19.946	1,644,300
2008-05-28	49.300	50.600	49.240	50.580	19.946	1,970,100
2008-05-27	49.280	49.400	48.560	49.260	19.426	1,563,300
2008-05-23	49.480	49.610	48.840	49.170	19.390	1,162,575
2008-05-22	49.330	49.870	49.150	49.740	19.615	979,875
2008-05-21	49.790	50.250	49.120	49.330	19.453	1,176,975
2008-05-20	50.700	50.820	49.220	49.800	19.639	2,333,250
2008-05-19	52.900	52.900	50.610	50.970	20.100	2,380,725
2008-05-16	52.900	53.120	52.200	52.980	20.893	1,695,150
2008-05-15	51.130	52.690	51.130	52.680	20.774	1,917,675
2008-05-14	50.700	51.500	50.700	50.990	20.108	1,315,125
2008-05-13	50.400	50.630	49.750	50.630	19.966	1,158,525
2008-05-12	49.310	50.240	49.160	50.230	19.808	832,500
2008-05-09	49.280	49.470	48.680	49.160	19.386	673,650
2008-05-08	49.050	49.580	48.890	49.520	19.528	874,575
2008-05-07	50.190	50.390	48.800	48.930	19.296	991,125
2008-05-06	49.230	50.560	48.690	50.210	19.800	1,687,500
2008-05-05	48.620	49.300	48.620	49.160	19.386	823,725
2008-05-02	50.000	50.000	48.690	48.930	19.296	1,108,125
2008-05-01	48.520	49.580	48.460	49.550	19.540	1,071,900
2008-04-30	48.960	49.260	48.370	48.520	19.134	1,919,925
2008-04-29	49.250	49.370	48.670	48.760	19.229	708,750
2008-04-28	49.300	49.750	49.150	49.250	19.422	1,397,700
2008-04-25	48.700	49.130	48.300	49.040	19.339	1,160,325
2008-04-24	48.450	48.960	48.010	48.640	19.181	1,081,575
2008-04-23	48.910	49.150	48.460	48.600	19.166	1,400,175
2008-04-22	48.660	49.860	48.460	48.780	19.237	1,961,100
2008-04-21	48.230	50.780	48.230	49.700	19.599	3,922,425
2008-04-18	46.110	47.330	45.990	46.920	18.503	1,440,450
2008-04-17	45.790	45.920	45.090	45.330	17.876	596,475
2008-04-16	44.850	46.000	44.760	45.890	18.097	812,700
2008-04-15	44.620	44.620	43.970	44.440	17.525	999,000
2008-04-14	43.830	44.530	43.800	44.280	17.462	1,176,300
2008-04-11	44.360	44.390	43.800	43.920	17.320	1,192,950
2008-04-10	44.500	44.950	44.060	44.740	17.643	1,122,525
2008-04-09	45.010	45.090	44.090	44.410	17.513	854,775
2008-04-08	44.480	45.120	44.220	45.040	17.762	584,325
2008-04-07	45.100	45.700	44.840	44.880	17.699	733,275
2008-04-04	45.590	45.590	44.450	45.100	17.785	1,078,650
2008-04-03	45.370	45.650	45.090	45.600	17.983	921,150
2008-04-02	45.380	46.030	45.020	45.590	17.979	1,115,100
2008-04-01	44.330	45.330	43.950	45.280	17.856	954,900
2008-03-31	43.260	43.950	42.750	43.910	17.316	1,392,750
2008-03-28	43.070	43.650	42.940	43.100	16.997	972,000
2008-03-27	43.720	43.720	42.770	42.980	16.949	1,166,625
2008-03-26	43.910	43.910	43.240	43.620	17.202	717,525
2008-03-25	43.540	44.210	43.200	44.030	17.363	1,027,350
2008-03-24	42.430	44.030	42.350	43.440	17.131	966,150
2008-03-20	41.830	42.350	41.400	42.340	16.697	1,213,425

← NewerPage 78 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.