Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	136.94	138.75	136.05	137.75	134.45	1,029,100
2022-12-19	136.82	138.06	136.41	136.98	133.70	826,700
2022-12-16	136.72	137.52	135.54	136.77	133.50	2,326,700
2022-12-15	140.00	140.45	137.94	138.25	134.94	1,064,800
2022-12-14	143.49	144.49	141.38	141.75	138.36	853,400
2022-12-13	145.30	145.79	142.79	143.44	140.01	1,025,400
2022-12-12	139.55	142.18	139.55	142.07	138.67	1,034,600
2022-12-09	141.01	141.56	139.00	139.11	135.78	770,200
2022-12-08	140.88	142.06	140.20	140.76	137.39	647,500
2022-12-07	139.85	140.93	139.70	140.48	137.12	594,700
2022-12-06	141.92	141.99	138.82	139.82	136.47	734,000
2022-12-05	142.70	143.65	142.00	142.08	138.47	1,105,800
2022-12-02	141.82	145.03	141.57	144.39	140.72	1,203,700
2022-12-01	142.99	143.52	141.62	143.29	139.64	1,004,800
2022-11-30	138.81	142.57	137.80	142.42	138.80	1,524,100
2022-11-29	139.12	139.90	138.21	139.01	135.47	781,900
2022-11-28	141.65	142.00	138.88	139.36	135.81	738,200
2022-11-25	142.59	143.07	141.95	142.57	138.94	359,900
2022-11-23	142.00	142.79	140.57	142.08	138.47	457,600
2022-11-22	141.40	141.80	140.31	141.64	138.04	770,100
2022-11-21	139.42	141.02	138.78	140.48	136.91	806,700
2022-11-18	139.41	139.84	137.73	139.32	135.78	836,900
2022-11-17	136.89	138.06	135.86	138.03	134.52	817,100
2022-11-16	138.58	139.68	137.39	138.57	135.04	652,700
2022-11-15	139.46	139.79	137.03	138.58	135.05	1,166,000
2022-11-14	138.18	139.94	137.66	137.78	134.27	1,093,500
2022-11-11	141.23	142.03	138.24	138.85	135.32	1,386,400
2022-11-10	139.38	141.07	138.78	140.68	137.10	1,291,100
2022-11-09	136.54	137.62	135.49	135.69	132.24	958,400
2022-11-08	136.79	138.33	135.80	137.22	133.73	805,900
2022-11-07	135.43	136.45	134.43	136.40	132.93	1,611,800
2022-11-04	134.18	135.58	132.14	135.25	131.81	1,221,300
2022-11-03	128.97	133.63	128.57	131.72	128.37	1,204,000
2022-11-02	132.17	134.56	129.73	130.09	126.78	1,372,000
2022-11-01	132.45	137.99	129.09	132.03	128.67	1,914,000
2022-10-31	129.39	130.77	128.48	129.66	126.36	2,265,100
2022-10-28	125.19	129.49	125.00	129.28	125.99	2,182,600
2022-10-27	124.61	125.82	124.11	124.62	121.45	1,025,700
2022-10-26	123.97	124.69	122.47	123.74	120.59	989,500
2022-10-25	120.20	123.46	120.05	123.04	119.91	1,115,600
2022-10-24	119.79	121.17	119.37	120.45	117.39	893,600
2022-10-21	115.10	119.41	114.36	119.18	116.15	1,151,000
2022-10-20	117.70	117.81	114.25	115.10	112.17	1,395,700
2022-10-19	117.73	118.91	116.79	117.99	114.99	1,272,200
2022-10-18	119.41	120.24	117.61	119.12	116.09	1,857,600
2022-10-17	115.11	117.16	114.95	116.96	113.98	1,029,400
2022-10-14	116.76	117.02	113.13	113.26	110.38	1,040,300
2022-10-13	111.72	116.04	110.96	115.80	112.85	1,632,500
2022-10-12	115.40	116.13	113.98	113.99	111.09	1,202,700
2022-10-11	115.18	116.74	114.36	115.06	112.13	778,400
2022-10-10	117.17	117.28	114.68	115.53	112.59	580,100
2022-10-07	118.57	118.82	115.66	116.29	113.33	940,100
2022-10-06	120.67	121.45	119.25	119.71	116.66	1,013,000
2022-10-05	119.99	122.24	119.94	121.08	118.00	1,052,000
2022-10-04	119.66	121.70	119.47	121.12	118.04	1,352,500
2022-10-03	115.12	118.48	114.61	117.55	114.56	1,019,800
2022-09-30	113.33	114.94	112.58	113.41	110.52	1,970,200
2022-09-29	113.39	113.57	112.24	113.28	110.40	682,800
2022-09-28	112.90	114.88	112.18	114.36	111.45	600,400
2022-09-27	114.85	114.85	110.87	111.81	108.97	955,300

← NewerPage 17 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.