Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 173.70 | 174.42 | 168.21 | 168.31 | 165.64 | 1,211,400 |
| 2024-05-24 | 173.28 | 173.87 | 172.66 | 173.66 | 170.91 | 1,030,700 |
| 2024-05-23 | 175.38 | 176.06 | 172.62 | 172.72 | 169.98 | 1,480,400 |
| 2024-05-22 | 171.30 | 174.47 | 170.55 | 174.13 | 171.37 | 1,785,500 |
| 2024-05-21 | 168.14 | 169.39 | 167.36 | 169.13 | 166.45 | 1,044,300 |
| 2024-05-20 | 167.08 | 169.54 | 166.66 | 168.60 | 165.93 | 959,900 |
| 2024-05-17 | 168.33 | 168.33 | 166.27 | 166.80 | 164.16 | 1,678,600 |
| 2024-05-16 | 169.20 | 170.08 | 167.82 | 167.91 | 165.25 | 978,200 |
| 2024-05-15 | 169.53 | 170.98 | 169.21 | 169.63 | 166.94 | 1,137,000 |
| 2024-05-14 | 170.00 | 170.95 | 168.30 | 168.53 | 165.86 | 1,400,200 |
| 2024-05-13 | 171.26 | 171.56 | 169.80 | 170.10 | 167.40 | 826,600 |
| 2024-05-10 | 171.01 | 171.57 | 170.39 | 170.80 | 168.09 | 1,193,700 |
| 2024-05-09 | 169.28 | 171.27 | 168.86 | 169.90 | 167.21 | 1,266,300 |
| 2024-05-08 | 169.19 | 169.84 | 168.30 | 169.14 | 166.46 | 988,100 |
| 2024-05-07 | 168.21 | 169.91 | 168.21 | 169.58 | 166.89 | 1,008,500 |
| 2024-05-06 | 167.00 | 169.23 | 166.92 | 168.05 | 165.39 | 1,468,600 |
| 2024-05-03 | 163.70 | 166.88 | 162.78 | 166.56 | 163.92 | 2,065,100 |
| 2024-05-02 | 170.00 | 171.13 | 161.96 | 163.34 | 160.75 | 2,896,000 |
| 2024-05-01 | 174.22 | 176.22 | 173.56 | 173.98 | 171.22 | 1,268,000 |
| 2024-04-30 | 177.69 | 178.08 | 174.38 | 174.66 | 171.89 | 1,138,300 |
| 2024-04-29 | 177.81 | 178.46 | 176.88 | 177.69 | 174.87 | 689,500 |
| 2024-04-26 | 178.16 | 179.01 | 177.45 | 177.51 | 174.70 | 637,900 |
| 2024-04-25 | 177.13 | 178.78 | 176.37 | 177.93 | 175.11 | 998,700 |
| 2024-04-24 | 180.68 | 181.14 | 177.04 | 178.22 | 175.39 | 867,300 |
| 2024-04-23 | 179.10 | 180.41 | 178.58 | 179.85 | 177.00 | 601,000 |
| 2024-04-22 | 178.52 | 179.33 | 177.22 | 177.86 | 175.04 | 643,000 |
| 2024-04-19 | 178.14 | 178.73 | 176.77 | 177.70 | 174.88 | 806,600 |
| 2024-04-18 | 179.21 | 179.60 | 176.71 | 177.27 | 174.46 | 629,000 |
| 2024-04-17 | 179.45 | 180.03 | 177.24 | 178.05 | 175.23 | 900,900 |
| 2024-04-16 | 178.83 | 180.54 | 178.00 | 179.09 | 176.25 | 896,200 |
| 2024-04-15 | 182.34 | 182.81 | 178.55 | 179.04 | 176.20 | 919,400 |
| 2024-04-12 | 178.63 | 180.11 | 178.12 | 179.71 | 176.86 | 826,300 |
| 2024-04-11 | 179.97 | 181.35 | 178.59 | 180.50 | 177.64 | 845,000 |
| 2024-04-10 | 178.96 | 181.69 | 178.04 | 179.75 | 176.90 | 1,376,000 |
| 2024-04-09 | 181.20 | 181.56 | 178.82 | 181.18 | 178.31 | 749,100 |
| 2024-04-08 | 182.36 | 182.99 | 180.75 | 180.92 | 178.05 | 659,800 |
| 2024-04-05 | 180.64 | 182.66 | 179.79 | 182.22 | 179.33 | 763,700 |
| 2024-04-04 | 182.36 | 182.85 | 179.00 | 179.34 | 176.50 | 845,500 |
| 2024-04-03 | 180.38 | 182.50 | 180.38 | 181.11 | 178.24 | 739,600 |
| 2024-04-02 | 180.73 | 181.52 | 179.79 | 180.37 | 177.51 | 921,900 |
| 2024-04-01 | 182.99 | 183.00 | 180.31 | 180.46 | 177.60 | 772,500 |
| 2024-03-28 | 183.51 | 183.89 | 182.56 | 182.90 | 180.00 | 1,043,500 |
| 2024-03-27 | 182.17 | 184.22 | 181.79 | 183.72 | 180.81 | 670,800 |
| 2024-03-26 | 182.00 | 183.25 | 181.53 | 181.67 | 178.79 | 752,400 |
| 2024-03-25 | 183.15 | 183.38 | 182.40 | 182.76 | 179.86 | 652,700 |
| 2024-03-22 | 185.03 | 185.83 | 182.76 | 183.15 | 180.25 | 780,300 |
| 2024-03-21 | 184.56 | 186.33 | 182.73 | 184.91 | 181.98 | 1,051,600 |
| 2024-03-20 | 182.27 | 184.21 | 181.40 | 184.20 | 181.28 | 1,022,000 |
| 2024-03-19 | 181.80 | 182.82 | 181.43 | 181.93 | 179.05 | 963,700 |
| 2024-03-18 | 182.33 | 183.71 | 182.00 | 182.08 | 179.19 | 699,800 |
| 2024-03-15 | 180.34 | 182.97 | 180.34 | 181.52 | 178.64 | 1,255,200 |
| 2024-03-14 | 182.07 | 182.38 | 180.81 | 181.62 | 178.74 | 664,300 |
| 2024-03-13 | 181.82 | 182.22 | 180.66 | 181.53 | 178.65 | 1,182,700 |
| 2024-03-12 | 180.91 | 182.35 | 180.33 | 181.83 | 178.95 | 696,900 |
| 2024-03-11 | 180.80 | 181.31 | 178.92 | 180.86 | 177.99 | 582,600 |
| 2024-03-08 | 181.79 | 182.72 | 181.09 | 181.44 | 178.56 | 648,100 |
| 2024-03-07 | 181.37 | 182.21 | 180.72 | 181.58 | 178.70 | 620,400 |
| 2024-03-06 | 180.17 | 181.28 | 179.59 | 180.36 | 177.23 | 819,800 |
| 2024-03-05 | 180.67 | 180.85 | 178.41 | 179.45 | 176.33 | 630,000 |
| 2024-03-04 | 181.12 | 182.17 | 180.68 | 181.10 | 177.95 | 850,200 |
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.