Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	165.95	167.37	164.96	165.22	162.86	1,060,800
2024-08-21	164.89	166.82	164.65	165.89	163.52	791,400
2024-08-20	164.84	165.86	164.39	164.86	162.51	1,031,500
2024-08-19	162.95	164.81	162.72	164.67	162.32	938,900
2024-08-16	162.50	163.54	161.74	162.69	160.37	1,039,500
2024-08-15	163.83	166.32	162.46	163.15	160.82	879,900
2024-08-14	161.16	162.96	160.77	161.48	159.18	1,008,100
2024-08-13	160.63	162.18	158.87	161.31	159.01	1,282,200
2024-08-12	160.78	162.57	159.94	160.76	158.47	2,157,300
2024-08-09	158.82	160.89	156.98	159.52	157.24	1,812,800
2024-08-08	157.70	159.32	156.09	158.85	156.58	1,666,800
2024-08-07	158.30	160.25	156.24	156.83	154.59	2,319,300
2024-08-06	155.21	159.61	155.12	156.98	154.74	1,820,500
2024-08-05	150.50	156.65	149.03	154.69	152.48	3,114,100
2024-08-02	157.65	157.65	150.46	152.74	150.56	4,082,200
2024-08-01	165.00	167.00	156.54	159.13	156.86	4,505,900
2024-07-31	174.55	175.97	173.12	173.48	171.01	1,143,800
2024-07-30	172.73	174.57	170.96	172.35	169.89	878,300
2024-07-29	172.17	173.22	171.56	171.90	169.45	882,800
2024-07-26	170.62	174.03	169.93	172.27	169.81	864,600
2024-07-25	167.29	171.61	166.56	168.52	166.12	725,700
2024-07-24	171.14	171.23	166.88	166.95	164.57	925,000
2024-07-23	172.16	173.43	171.71	171.87	169.42	814,100
2024-07-22	170.83	173.11	169.51	172.97	170.50	782,700
2024-07-19	173.02	173.02	169.12	169.16	166.75	887,000
2024-07-18	174.15	175.52	171.57	171.73	169.28	1,031,400
2024-07-17	175.80	177.37	174.89	175.03	172.53	1,060,200
2024-07-16	173.03	177.04	172.51	176.01	173.50	1,505,500
2024-07-15	169.60	172.97	169.12	172.11	169.65	1,259,200
2024-07-12	170.63	172.13	169.06	169.52	167.10	874,100
2024-07-11	166.47	170.77	166.07	169.32	166.90	1,099,900
2024-07-10	164.14	166.18	163.93	165.87	163.50	847,600
2024-07-09	165.01	165.61	163.89	164.13	161.79	1,492,700
2024-07-08	166.55	167.49	164.39	164.50	162.15	1,903,700
2024-07-05	166.40	166.83	164.40	165.65	163.29	787,800
2024-07-03	166.62	167.50	166.11	166.30	163.93	531,300
2024-07-02	165.36	166.51	164.72	166.10	163.73	705,700
2024-07-01	168.06	168.09	165.20	165.57	163.21	953,300
2024-06-28	166.81	167.88	165.68	166.71	164.33	1,750,000
2024-06-27	166.57	167.95	165.90	166.47	164.10	1,169,300
2024-06-26	168.00	168.00	166.41	166.58	164.20	761,500
2024-06-25	170.96	171.23	167.69	168.72	166.31	684,200
2024-06-24	169.57	172.00	168.79	171.46	169.01	1,132,800
2024-06-21	169.08	169.74	166.35	168.67	166.26	1,593,300
2024-06-20	170.44	170.75	168.30	168.52	166.12	1,248,400
2024-06-18	168.35	171.09	167.58	170.90	168.46	1,660,900
2024-06-17	166.24	169.03	165.79	168.52	166.12	1,486,900
2024-06-14	171.82	172.05	164.54	167.02	164.64	1,875,900
2024-06-13	174.27	174.86	172.53	173.92	171.16	811,100
2024-06-12	174.21	176.06	173.18	173.71	170.96	1,172,000
2024-06-11	172.25	172.63	171.32	172.53	169.80	1,315,200
2024-06-10	169.78	173.42	169.78	173.00	170.26	1,677,400
2024-06-07	168.79	170.50	168.22	170.00	167.31	1,265,400
2024-06-06	168.72	169.18	167.48	168.69	166.02	1,222,100
2024-06-05	167.60	168.71	166.99	168.65	165.98	875,600
2024-06-04	165.81	166.94	164.51	166.87	164.22	970,700
2024-06-03	170.00	170.26	164.83	166.21	163.58	1,301,900
2024-05-31	167.94	169.97	166.09	169.58	166.89	2,005,800
2024-05-30	166.64	168.24	166.24	167.69	165.03	1,036,800
2024-05-29	167.15	168.59	166.19	166.71	164.07	1,281,800

← NewerPage 10 of 21 · 1,255 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.