Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	136.24	138.58	134.99	138.54	135.47	1,240,700
2023-03-17	136.07	136.07	133.16	134.99	131.99	1,855,800
2023-03-16	133.29	136.48	132.92	135.84	132.83	1,194,700
2023-03-15	135.76	135.81	131.52	134.00	131.03	1,619,200
2023-03-14	137.64	138.80	136.22	138.51	135.44	1,274,000
2023-03-13	134.41	136.81	133.30	135.35	132.35	1,091,400
2023-03-10	139.11	139.49	135.08	135.72	132.71	891,700
2023-03-09	141.34	141.66	138.10	138.94	135.86	1,620,400
2023-03-08	140.15	141.15	139.47	140.77	137.40	1,145,200
2023-03-07	143.56	143.56	140.04	140.08	136.73	876,100
2023-03-06	143.74	144.73	143.03	143.40	139.97	647,000
2023-03-03	143.62	144.13	142.15	143.93	140.49	589,500
2023-03-02	140.96	142.65	140.46	142.34	138.93	782,700
2023-03-01	140.93	142.32	140.93	141.65	138.26	733,600
2023-02-28	141.34	142.67	141.01	141.56	138.17	1,046,500
2023-02-27	142.23	142.56	140.82	141.35	137.97	1,128,900
2023-02-24	141.25	141.67	140.06	140.94	137.57	1,115,500
2023-02-23	141.94	143.29	140.51	142.77	139.35	1,100,700
2023-02-22	143.75	144.18	141.91	142.34	138.93	1,033,500
2023-02-21	145.01	145.70	142.53	143.00	139.58	712,500
2023-02-17	144.32	146.87	143.93	146.49	142.98	853,800
2023-02-16	144.40	145.50	144.34	144.55	141.09	609,400
2023-02-15	143.97	146.25	143.83	146.20	142.70	648,000
2023-02-14	145.13	146.00	143.56	144.37	140.92	1,074,300
2023-02-13	144.95	146.62	144.63	145.83	142.34	1,146,200
2023-02-10	144.33	145.28	144.00	144.69	141.23	879,200
2023-02-09	146.17	146.83	143.91	144.36	140.91	725,600
2023-02-08	146.55	146.74	144.70	144.97	141.50	832,100
2023-02-07	145.80	147.06	144.02	146.74	143.23	1,056,800
2023-02-06	145.72	148.06	145.72	147.09	143.57	1,833,300
2023-02-03	144.00	146.65	143.73	146.38	142.88	1,301,900
2023-02-02	145.50	146.14	143.03	144.52	141.06	1,912,600
2023-02-01	144.63	146.04	142.37	145.15	141.68	1,842,000
2023-01-31	142.93	145.02	142.07	144.92	141.45	1,020,600
2023-01-30	143.17	143.76	141.99	142.31	138.90	798,400
2023-01-27	142.67	144.42	142.26	143.90	140.46	967,900
2023-01-26	143.87	144.30	141.73	143.55	140.11	927,000
2023-01-25	142.65	143.26	141.46	142.80	139.38	1,145,200
2023-01-24	140.80	144.47	140.78	144.08	140.63	918,400
2023-01-23	142.77	143.47	141.64	143.05	139.63	885,000
2023-01-20	139.92	142.65	138.67	142.50	139.09	1,058,300
2023-01-19	141.00	141.75	138.44	139.03	135.70	1,381,900
2023-01-18	144.62	144.92	140.82	141.42	138.04	939,600
2023-01-17	146.61	147.01	144.47	144.63	141.17	1,190,500
2023-01-13	144.66	146.82	144.66	146.13	142.63	622,700
2023-01-12	146.39	146.39	144.73	145.55	142.07	545,300
2023-01-11	143.69	145.50	142.90	145.48	142.00	816,300
2023-01-10	142.11	143.24	141.82	142.81	139.39	424,300
2023-01-09	143.72	146.42	141.82	142.50	139.09	1,011,700
2023-01-06	139.91	144.49	139.57	143.84	140.40	960,700
2023-01-05	139.98	140.37	137.47	137.98	134.68	1,313,200
2023-01-04	141.31	141.82	139.44	140.85	137.48	580,900
2023-01-03	140.18	140.90	138.65	140.52	137.16	1,446,200
2022-12-30	140.00	140.19	138.35	139.72	136.38	551,100
2022-12-29	139.16	140.95	139.02	140.37	137.01	452,700
2022-12-28	140.62	141.48	138.32	138.36	135.05	480,200
2022-12-27	139.89	140.67	139.22	140.13	136.78	447,500
2022-12-23	138.03	139.42	137.77	139.38	136.04	412,200
2022-12-22	139.20	139.20	136.37	138.32	135.01	700,500
2022-12-21	138.74	140.49	138.49	140.36	137.00	630,500

← NewerPage 16 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.