Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	156.13	156.62	153.56	153.90	150.73	1,018,900
2023-09-07	156.97	157.91	155.34	156.64	153.42	1,069,500
2023-09-06	157.26	158.44	156.48	157.10	153.87	1,641,300
2023-09-05	160.77	160.77	157.07	157.12	153.89	774,900
2023-09-01	160.26	160.93	159.73	160.65	157.35	471,300
2023-08-31	160.25	161.05	159.51	159.51	156.23	735,600
2023-08-30	159.97	160.58	159.32	160.29	156.99	513,900
2023-08-29	158.26	160.52	158.01	159.56	156.28	755,300
2023-08-28	157.82	159.40	157.82	158.51	155.25	418,000
2023-08-25	155.64	158.13	155.32	157.59	154.35	539,900
2023-08-24	156.36	157.51	154.80	154.87	151.68	567,700
2023-08-23	155.61	156.61	154.89	156.29	153.08	543,700
2023-08-22	155.42	155.84	154.00	154.69	151.51	501,500
2023-08-21	154.69	155.01	153.03	154.62	151.44	616,800
2023-08-18	152.56	154.88	152.52	154.45	151.27	1,142,300
2023-08-17	156.73	156.73	152.55	152.98	149.83	1,285,700
2023-08-16	156.52	157.82	155.90	156.04	152.83	634,000
2023-08-15	157.70	157.73	156.40	156.66	153.44	530,000
2023-08-14	158.25	158.69	157.60	158.12	154.87	456,700
2023-08-11	158.88	159.25	157.95	158.22	154.97	560,400
2023-08-10	159.63	161.01	158.48	158.92	155.65	721,400
2023-08-09	160.69	160.69	159.22	159.72	156.44	894,200
2023-08-08	160.01	160.76	158.15	160.50	157.20	969,400
2023-08-07	157.58	160.74	157.58	160.60	157.30	770,100
2023-08-04	158.39	158.73	156.16	156.57	153.35	606,300
2023-08-03	158.41	158.92	157.32	157.85	154.60	941,300
2023-08-02	160.77	161.43	158.39	158.69	155.43	1,020,700
2023-08-01	157.58	164.75	156.01	159.45	156.17	1,518,300
2023-07-31	158.85	159.28	157.93	158.60	155.34	1,366,000
2023-07-28	158.82	159.36	157.74	158.25	155.00	805,200
2023-07-27	159.27	160.00	157.74	157.86	154.61	910,100
2023-07-26	157.87	159.44	157.29	158.76	155.49	686,500
2023-07-25	157.25	158.88	157.25	158.72	155.46	625,000
2023-07-24	158.05	158.80	157.51	158.23	154.98	616,600
2023-07-21	158.17	158.64	157.46	157.53	154.29	645,000
2023-07-20	158.11	158.42	156.82	158.09	154.84	723,000
2023-07-19	157.92	158.57	156.21	157.48	154.24	889,000
2023-07-18	157.74	159.30	157.74	158.87	155.60	812,500
2023-07-17	157.49	158.50	156.89	157.90	154.65	715,100
2023-07-14	158.09	159.00	156.79	157.54	154.30	705,800
2023-07-13	157.78	158.43	156.71	158.27	155.01	909,800
2023-07-12	158.61	158.69	157.14	157.51	154.27	1,386,600
2023-07-11	157.90	158.25	156.29	157.56	154.32	1,064,700
2023-07-10	157.27	158.91	156.90	157.52	154.28	1,783,800
2023-07-07	156.28	157.81	155.81	157.08	153.85	1,090,800
2023-07-06	157.44	157.61	156.17	156.76	153.54	1,061,500
2023-07-05	157.93	159.60	157.60	158.45	155.19	789,800
2023-07-03	160.68	161.35	159.13	160.81	157.50	374,700
2023-06-30	161.19	162.69	160.35	161.88	158.55	1,035,500
2023-06-29	158.57	160.54	158.03	160.14	156.85	689,000
2023-06-28	159.41	159.59	158.33	158.78	155.51	653,100
2023-06-27	157.67	159.86	157.22	159.58	156.30	797,900
2023-06-26	156.35	158.16	156.22	157.38	154.14	963,000
2023-06-23	154.75	157.11	154.35	156.06	152.85	1,112,400
2023-06-22	156.55	157.04	155.36	156.03	152.82	930,300
2023-06-21	154.87	156.97	153.91	156.57	153.35	820,700
2023-06-20	154.78	155.85	154.41	155.34	152.15	815,800
2023-06-16	158.61	158.61	155.67	155.91	152.70	1,750,300
2023-06-15	153.41	156.91	153.28	156.70	153.48	1,115,900
2023-06-14	153.86	154.48	152.48	153.60	150.44	934,900

← NewerPage 14 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.