Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	156.17	157.32	155.57	157.29	154.31	1,394,500
2023-12-01	155.55	157.37	154.81	157.05	154.07	691,000
2023-11-30	153.62	155.39	152.51	155.23	152.29	1,477,100
2023-11-29	153.68	154.08	152.43	152.88	149.98	710,100
2023-11-28	153.52	154.40	152.45	152.53	149.64	555,100
2023-11-27	154.90	154.90	153.58	154.06	151.14	813,600
2023-11-24	156.07	156.40	155.50	156.18	153.22	248,500
2023-11-22	155.61	156.06	154.96	155.65	152.70	494,200
2023-11-21	154.54	155.74	154.27	155.40	152.46	585,400
2023-11-20	155.85	155.85	154.19	154.81	151.88	696,400
2023-11-17	154.57	155.82	154.21	155.66	152.71	1,107,800
2023-11-16	153.58	154.81	153.10	153.97	151.05	1,122,500
2023-11-15	154.68	155.19	152.73	153.10	150.20	1,471,600
2023-11-14	153.32	155.20	152.40	154.73	151.80	1,365,200
2023-11-13	150.27	151.76	150.04	151.38	148.51	1,193,100
2023-11-10	148.80	151.25	148.35	150.80	147.94	1,233,600
2023-11-09	148.87	149.46	147.12	147.46	144.67	1,403,500
2023-11-08	147.15	148.67	146.52	147.90	145.10	1,519,400
2023-11-07	142.49	146.65	141.65	146.50	143.72	1,858,100
2023-11-06	143.68	143.92	142.44	143.46	140.74	768,600
2023-11-03	145.33	145.92	143.56	143.70	140.98	1,034,700
2023-11-02	143.41	143.97	141.26	143.70	140.98	1,208,900
2023-11-01	141.84	142.96	140.86	142.40	139.70	1,284,700
2023-10-31	136.89	143.41	136.89	140.77	138.10	1,428,600
2023-10-30	140.25	140.63	138.60	140.12	137.46	1,335,400
2023-10-27	139.54	140.66	138.86	139.22	136.58	818,700
2023-10-26	141.40	141.91	139.69	139.84	137.19	810,600
2023-10-25	140.55	141.10	139.05	139.66	137.01	825,800
2023-10-24	142.27	142.27	140.32	140.97	138.30	745,400
2023-10-23	141.54	142.57	140.66	140.86	138.19	862,600
2023-10-20	143.91	144.63	141.43	141.57	138.89	1,136,700
2023-10-19	144.71	146.47	143.23	143.65	140.93	1,935,400
2023-10-18	148.41	148.41	143.93	143.96	141.23	933,500
2023-10-17	149.86	151.18	149.19	149.75	146.91	924,300
2023-10-16	149.85	151.12	149.55	150.47	147.62	608,200
2023-10-13	151.04	151.41	147.72	148.64	145.82	923,900
2023-10-12	152.25	152.64	150.27	151.12	148.26	733,400
2023-10-11	151.27	152.58	151.27	152.25	149.36	685,700
2023-10-10	151.73	152.70	151.10	151.28	148.41	548,700
2023-10-09	149.68	151.47	149.27	151.32	148.45	519,100
2023-10-06	148.05	151.06	147.44	150.22	147.37	878,400
2023-10-05	150.07	150.45	147.70	148.41	145.60	883,300
2023-10-04	148.23	150.54	147.64	150.12	147.28	1,055,900
2023-10-03	146.60	148.56	146.60	147.96	145.16	934,100
2023-10-02	147.72	148.21	146.20	147.42	144.63	821,300
2023-09-29	149.83	149.92	147.57	147.76	144.96	964,800
2023-09-28	148.09	150.36	147.73	148.82	146.00	972,300
2023-09-27	150.09	150.26	148.00	148.86	146.04	1,045,100
2023-09-26	151.72	153.03	148.54	149.27	146.44	1,519,400
2023-09-25	151.06	153.40	151.06	152.51	149.62	1,527,500
2023-09-22	150.61	152.57	150.52	151.66	148.79	1,681,100
2023-09-21	151.01	151.57	149.64	151.03	148.17	1,447,700
2023-09-20	153.33	154.72	151.25	151.41	148.54	786,800
2023-09-19	152.05	153.16	151.46	152.66	149.77	1,161,600
2023-09-18	151.78	154.11	151.60	152.47	149.58	969,500
2023-09-15	151.77	152.70	150.57	151.63	148.76	1,279,700
2023-09-14	153.44	153.86	151.45	152.86	149.96	1,151,300
2023-09-13	150.97	152.54	150.85	152.49	149.60	1,396,000
2023-09-12	152.79	154.01	151.36	151.66	148.54	939,500
2023-09-11	154.48	154.94	152.16	153.45	150.29	790,200

← NewerPage 13 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.