Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	153.86	154.48	152.48	153.60	150.44	934,900
2023-06-13	151.18	153.71	151.14	153.47	150.31	1,162,100
2023-06-12	150.54	151.54	149.69	151.18	148.07	581,100
2023-06-09	149.95	150.92	149.25	150.29	147.20	774,500
2023-06-08	150.81	151.51	150.36	150.41	147.07	1,198,800
2023-06-07	149.64	151.52	148.85	151.13	147.78	910,200
2023-06-06	148.65	150.26	148.23	149.29	145.98	1,292,800
2023-06-05	150.51	150.51	148.27	148.79	145.49	747,500
2023-06-02	148.40	151.20	147.86	150.68	147.34	821,800
2023-06-01	145.63	146.95	144.67	146.95	143.69	838,200
2023-05-31	146.88	147.12	144.61	145.07	141.85	1,734,800
2023-05-30	148.07	148.90	147.38	147.53	144.26	622,900
2023-05-26	146.06	148.34	145.99	148.22	144.93	725,900
2023-05-25	144.82	146.23	144.32	145.73	142.50	811,900
2023-05-24	145.44	145.64	143.73	144.26	141.06	952,500
2023-05-23	146.88	147.67	145.96	145.97	142.73	912,000
2023-05-22	147.85	148.97	147.20	147.93	144.65	731,000
2023-05-19	149.11	149.47	146.98	147.57	144.29	880,500
2023-05-18	146.27	148.28	145.44	147.79	144.51	856,300
2023-05-17	145.45	146.74	144.73	145.93	142.69	910,400
2023-05-16	145.70	146.00	143.85	144.56	141.35	1,083,900
2023-05-15	145.82	146.53	145.20	146.34	143.09	1,012,200
2023-05-12	145.03	145.51	143.99	145.42	142.19	957,500
2023-05-11	144.14	144.14	142.66	143.76	140.57	720,800
2023-05-10	145.67	146.30	142.72	144.68	141.47	756,400
2023-05-09	144.62	145.30	144.01	144.41	141.20	601,300
2023-05-08	145.47	145.61	143.95	145.02	141.80	630,900
2023-05-05	144.11	145.23	143.49	145.02	141.80	717,600
2023-05-04	144.50	144.79	142.40	142.92	139.75	1,463,000
2023-05-03	146.16	147.88	144.43	144.58	141.37	1,026,800
2023-05-02	141.23	146.37	140.81	145.60	142.37	2,050,800
2023-05-01	137.92	140.03	137.73	139.34	136.25	1,509,300
2023-04-28	136.89	138.30	136.64	137.93	134.87	1,412,900
2023-04-27	134.42	137.42	133.77	137.37	134.32	1,393,800
2023-04-26	134.56	135.99	133.12	133.74	130.77	1,149,400
2023-04-25	137.45	137.85	135.84	135.92	132.90	1,065,000
2023-04-24	137.52	138.26	137.21	137.72	134.66	642,900
2023-04-21	138.32	138.32	136.65	137.58	134.53	850,400
2023-04-20	136.83	137.98	136.30	137.97	134.91	888,800
2023-04-19	139.24	139.27	137.30	137.57	134.52	827,000
2023-04-18	139.89	140.34	138.71	139.25	136.16	839,800
2023-04-17	138.67	139.50	138.02	139.22	136.13	999,900
2023-04-14	138.40	140.05	137.68	138.35	135.28	828,100
2023-04-13	138.55	138.58	135.96	138.45	135.38	1,142,200
2023-04-12	138.00	139.02	137.71	138.53	135.46	1,232,300
2023-04-11	137.05	137.70	136.67	137.02	133.98	1,109,400
2023-04-10	134.31	136.81	133.88	136.78	133.74	924,300
2023-04-06	135.24	136.45	134.50	135.25	132.25	1,175,800
2023-04-05	138.06	138.51	134.40	135.67	132.66	1,605,900
2023-04-04	144.06	144.13	138.92	139.06	135.97	964,400
2023-04-03	144.44	145.43	143.36	144.25	141.05	1,104,500
2023-03-31	143.51	145.51	143.07	145.33	142.10	1,159,700
2023-03-30	143.52	143.97	142.14	142.83	139.66	585,200
2023-03-29	142.00	142.46	141.16	142.24	139.08	799,200
2023-03-28	139.95	141.22	139.37	141.14	138.01	673,900
2023-03-27	140.28	140.91	139.29	139.79	136.69	784,300
2023-03-24	136.77	139.37	135.85	139.32	136.23	1,053,900
2023-03-23	138.24	139.85	136.79	138.35	135.28	1,271,200
2023-03-22	139.98	141.60	138.23	138.46	135.39	1,039,300
2023-03-21	140.35	140.85	138.73	140.07	136.96	960,400

← NewerPage 15 of 79 · 4,730 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.