Ametek Inc/ historical data
| 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 |
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.