Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 43.320 | 43.490 | 41.930 | 41.930 | 16.535 | 1,471,050 |
| 2008-03-18 | 42.120 | 42.980 | 41.630 | 42.830 | 16.890 | 1,337,625 |
| 2008-03-17 | 41.460 | 41.700 | 40.660 | 41.340 | 16.303 | 2,203,200 |
| 2008-03-14 | 43.170 | 43.370 | 41.550 | 41.930 | 16.535 | 1,401,300 |
| 2008-03-13 | 41.820 | 42.990 | 41.490 | 42.740 | 16.855 | 1,056,600 |
| 2008-03-12 | 42.580 | 43.270 | 42.370 | 42.420 | 16.705 | 1,182,375 |
| 2008-03-11 | 41.970 | 42.480 | 41.220 | 42.400 | 16.697 | 1,396,350 |
| 2008-03-10 | 41.700 | 41.890 | 41.000 | 41.100 | 16.185 | 1,406,700 |
| 2008-03-07 | 42.000 | 42.400 | 41.540 | 41.720 | 16.429 | 1,036,800 |
| 2008-03-06 | 42.740 | 43.240 | 42.400 | 42.400 | 16.697 | 1,212,075 |
| 2008-03-05 | 42.800 | 43.720 | 42.670 | 42.880 | 16.886 | 1,129,725 |
| 2008-03-04 | 43.310 | 43.380 | 42.110 | 42.700 | 16.815 | 2,069,550 |
| 2008-03-03 | 42.590 | 43.540 | 42.320 | 43.530 | 17.142 | 1,504,125 |
| 2008-02-29 | 43.730 | 43.730 | 42.480 | 42.590 | 16.772 | 1,175,850 |
| 2008-02-28 | 44.430 | 44.430 | 43.840 | 44.110 | 17.370 | 947,700 |
| 2008-02-27 | 44.440 | 45.650 | 44.440 | 44.740 | 17.618 | 1,518,975 |
| 2008-02-26 | 43.700 | 44.850 | 43.610 | 44.720 | 17.611 | 1,222,425 |
| 2008-02-25 | 43.160 | 43.900 | 42.940 | 43.780 | 17.240 | 1,076,175 |
| 2008-02-22 | 42.960 | 43.270 | 42.470 | 43.270 | 17.039 | 1,606,275 |
| 2008-02-21 | 42.740 | 42.840 | 42.470 | 42.760 | 16.839 | 1,913,400 |
| 2008-02-20 | 41.980 | 42.570 | 40.840 | 42.410 | 16.701 | 1,937,475 |
| 2008-02-19 | 43.060 | 43.470 | 42.040 | 42.100 | 16.579 | 1,104,075 |
| 2008-02-15 | 43.260 | 43.350 | 42.360 | 42.700 | 16.815 | 823,500 |
| 2008-02-14 | 44.040 | 44.080 | 43.300 | 43.520 | 17.138 | 1,255,725 |
| 2008-02-13 | 43.480 | 43.910 | 43.320 | 43.890 | 17.284 | 835,650 |
| 2008-02-12 | 43.260 | 43.600 | 42.900 | 43.250 | 17.032 | 1,761,525 |
| 2008-02-11 | 42.430 | 43.270 | 42.230 | 43.120 | 16.980 | 1,065,375 |
| 2008-02-08 | 41.960 | 42.840 | 41.820 | 42.570 | 16.764 | 1,424,925 |
| 2008-02-07 | 42.520 | 42.580 | 41.570 | 42.010 | 16.543 | 2,132,325 |
| 2008-02-06 | 43.420 | 43.730 | 42.580 | 42.690 | 16.811 | 1,587,375 |
| 2008-02-05 | 43.270 | 43.740 | 42.990 | 43.200 | 17.012 | 1,683,900 |
| 2008-02-04 | 45.330 | 45.330 | 43.920 | 43.970 | 17.315 | 1,370,025 |
| 2008-02-01 | 44.220 | 44.580 | 43.540 | 44.490 | 17.520 | 3,290,850 |
| 2008-01-31 | 42.980 | 44.200 | 42.810 | 44.040 | 17.343 | 2,965,725 |
| 2008-01-30 | 43.950 | 44.700 | 43.630 | 43.700 | 17.209 | 1,644,975 |
| 2008-01-29 | 44.540 | 45.230 | 43.670 | 44.120 | 17.374 | 2,232,000 |
| 2008-01-28 | 43.660 | 44.320 | 43.250 | 44.210 | 17.410 | 2,173,950 |
| 2008-01-25 | 43.780 | 44.650 | 43.460 | 43.740 | 17.225 | 2,927,700 |
| 2008-01-24 | 41.440 | 44.070 | 41.440 | 43.390 | 17.087 | 3,920,400 |
| 2008-01-23 | 37.640 | 42.000 | 37.640 | 40.580 | 15.980 | 4,936,500 |
| 2008-01-22 | 37.250 | 39.720 | 37.090 | 39.100 | 15.397 | 2,423,250 |
| 2008-01-18 | 39.640 | 40.170 | 38.580 | 38.950 | 15.338 | 2,243,025 |
| 2008-01-17 | 41.150 | 41.730 | 39.370 | 39.450 | 15.535 | 1,797,300 |
| 2008-01-16 | 41.130 | 41.820 | 40.760 | 41.060 | 16.169 | 1,505,475 |
| 2008-01-15 | 41.350 | 41.910 | 41.170 | 41.380 | 16.295 | 1,429,875 |
| 2008-01-14 | 42.130 | 42.210 | 41.660 | 41.890 | 16.496 | 1,608,300 |
| 2008-01-11 | 42.220 | 42.820 | 41.640 | 41.920 | 16.508 | 1,927,350 |
| 2008-01-10 | 42.350 | 43.050 | 41.700 | 42.650 | 16.795 | 2,805,300 |
| 2008-01-09 | 42.930 | 43.520 | 42.010 | 42.860 | 16.878 | 2,053,350 |
| 2008-01-08 | 45.050 | 45.460 | 43.040 | 43.070 | 16.961 | 1,482,525 |
| 2008-01-07 | 45.290 | 45.660 | 44.470 | 45.020 | 17.729 | 2,069,550 |
| 2008-01-04 | 45.950 | 45.980 | 44.900 | 45.180 | 17.792 | 1,380,600 |
| 2008-01-03 | 46.320 | 46.930 | 46.000 | 46.480 | 18.304 | 1,241,550 |
| 2008-01-02 | 46.800 | 46.950 | 45.730 | 46.070 | 18.142 | 1,224,450 |
← NewerPage 79 of 79 · 4,734 trading days
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.
