Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 180.11 | 181.41 | 179.54 | 180.68 | 177.54 | 1,534,700 |
| 2024-02-29 | 178.81 | 180.74 | 178.24 | 180.18 | 177.05 | 1,819,600 |
| 2024-02-28 | 178.00 | 179.67 | 177.31 | 178.72 | 175.61 | 544,800 |
| 2024-02-27 | 179.28 | 179.54 | 176.69 | 177.77 | 174.68 | 781,100 |
| 2024-02-26 | 178.28 | 180.12 | 177.77 | 178.89 | 175.78 | 1,163,500 |
| 2024-02-23 | 178.79 | 179.23 | 177.03 | 178.20 | 175.10 | 964,700 |
| 2024-02-22 | 176.40 | 178.67 | 176.28 | 178.21 | 175.11 | 835,300 |
| 2024-02-21 | 174.75 | 175.66 | 173.24 | 174.80 | 171.76 | 847,000 |
| 2024-02-20 | 172.99 | 175.37 | 172.51 | 174.81 | 171.77 | 1,311,700 |
| 2024-02-16 | 173.65 | 175.00 | 173.32 | 173.89 | 170.87 | 1,016,400 |
| 2024-02-15 | 174.21 | 174.94 | 171.35 | 173.74 | 170.72 | 1,526,000 |
| 2024-02-14 | 168.79 | 173.79 | 168.50 | 173.41 | 170.40 | 2,079,300 |
| 2024-02-13 | 166.44 | 168.13 | 164.62 | 168.04 | 165.12 | 1,969,300 |
| 2024-02-12 | 168.80 | 169.30 | 167.63 | 168.42 | 165.49 | 882,200 |
| 2024-02-09 | 166.41 | 168.61 | 166.41 | 168.50 | 165.57 | 814,700 |
| 2024-02-08 | 167.60 | 167.83 | 165.55 | 166.30 | 163.41 | 976,400 |
| 2024-02-07 | 166.67 | 168.64 | 166.12 | 166.73 | 163.83 | 1,098,400 |
| 2024-02-06 | 167.96 | 167.96 | 163.79 | 166.08 | 163.19 | 1,559,300 |
| 2024-02-05 | 166.09 | 167.58 | 164.78 | 166.99 | 164.09 | 1,396,300 |
| 2024-02-02 | 165.35 | 168.54 | 164.66 | 167.44 | 164.53 | 1,301,000 |
| 2024-02-01 | 163.51 | 165.90 | 162.36 | 165.87 | 162.99 | 1,206,800 |
| 2024-01-31 | 165.76 | 165.76 | 161.93 | 162.05 | 159.23 | 1,043,900 |
| 2024-01-30 | 165.14 | 166.64 | 164.51 | 165.87 | 162.99 | 855,600 |
| 2024-01-29 | 162.77 | 165.37 | 162.71 | 165.33 | 162.46 | 982,200 |
| 2024-01-26 | 164.66 | 164.97 | 163.32 | 163.52 | 160.68 | 426,900 |
| 2024-01-25 | 164.06 | 164.52 | 163.15 | 164.12 | 161.27 | 584,700 |
| 2024-01-24 | 166.36 | 166.65 | 162.50 | 162.74 | 159.91 | 802,600 |
| 2024-01-23 | 163.64 | 165.26 | 162.43 | 165.12 | 162.25 | 970,300 |
| 2024-01-22 | 162.78 | 163.95 | 162.29 | 163.16 | 160.32 | 1,300,400 |
| 2024-01-19 | 162.59 | 162.92 | 161.47 | 162.03 | 159.21 | 1,304,400 |
| 2024-01-18 | 160.30 | 162.46 | 160.00 | 162.31 | 159.49 | 1,013,800 |
| 2024-01-17 | 162.65 | 163.46 | 159.99 | 160.07 | 157.29 | 1,011,500 |
| 2024-01-16 | 163.21 | 163.76 | 161.44 | 163.61 | 160.77 | 1,040,700 |
| 2024-01-12 | 164.92 | 165.00 | 162.78 | 163.44 | 160.60 | 801,000 |
| 2024-01-11 | 165.00 | 165.49 | 162.85 | 163.93 | 161.08 | 631,900 |
| 2024-01-10 | 163.20 | 163.84 | 162.11 | 163.68 | 160.84 | 638,300 |
| 2024-01-09 | 161.40 | 163.20 | 160.11 | 163.00 | 160.17 | 822,400 |
| 2024-01-08 | 160.85 | 162.06 | 159.93 | 161.88 | 159.07 | 638,500 |
| 2024-01-05 | 159.98 | 160.94 | 159.28 | 160.74 | 157.95 | 554,100 |
| 2024-01-04 | 161.14 | 161.81 | 160.35 | 160.48 | 157.69 | 697,900 |
| 2024-01-03 | 162.58 | 162.58 | 160.03 | 160.60 | 157.81 | 1,033,700 |
| 2024-01-02 | 163.76 | 164.58 | 161.95 | 162.87 | 160.04 | 798,500 |
| 2023-12-29 | 164.92 | 165.52 | 164.21 | 164.89 | 162.02 | 560,800 |
| 2023-12-28 | 164.58 | 165.42 | 164.27 | 165.12 | 162.25 | 501,500 |
| 2023-12-27 | 164.70 | 165.11 | 164.10 | 164.54 | 161.68 | 664,600 |
| 2023-12-26 | 164.49 | 165.26 | 164.32 | 164.90 | 162.03 | 577,000 |
| 2023-12-22 | 164.39 | 165.04 | 163.57 | 164.20 | 161.35 | 413,600 |
| 2023-12-21 | 162.64 | 163.79 | 162.07 | 163.69 | 160.85 | 500,400 |
| 2023-12-20 | 162.70 | 164.47 | 161.72 | 161.82 | 159.01 | 720,300 |
| 2023-12-19 | 163.98 | 164.16 | 162.79 | 163.39 | 160.55 | 717,300 |
| 2023-12-18 | 163.40 | 163.59 | 162.09 | 163.25 | 160.41 | 571,700 |
| 2023-12-15 | 163.17 | 164.55 | 162.40 | 163.13 | 160.29 | 1,451,300 |
| 2023-12-14 | 162.72 | 164.55 | 162.02 | 164.07 | 161.22 | 1,444,000 |
| 2023-12-13 | 161.80 | 162.08 | 159.61 | 161.49 | 158.68 | 1,290,800 |
| 2023-12-12 | 158.14 | 161.99 | 157.68 | 161.34 | 158.54 | 1,358,800 |
| 2023-12-11 | 157.97 | 159.39 | 157.63 | 157.73 | 154.99 | 1,612,400 |
| 2023-12-08 | 156.44 | 157.69 | 156.34 | 157.16 | 154.43 | 1,256,000 |
| 2023-12-07 | 156.21 | 156.29 | 154.69 | 155.91 | 153.20 | 1,028,500 |
| 2023-12-06 | 156.50 | 157.55 | 155.78 | 156.48 | 153.51 | 1,080,400 |
| 2023-12-05 | 156.96 | 156.96 | 155.31 | 155.50 | 152.55 | 657,200 |
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.