Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	114.27	115.63	113.11	113.67	110.78	650,500
2022-09-23	114.91	115.19	112.80	114.43	111.52	766,300
2022-09-22	117.29	117.79	115.41	115.51	112.57	750,000
2022-09-21	120.02	120.90	117.50	117.56	114.57	551,000
2022-09-20	119.69	119.69	118.09	118.86	115.84	573,500
2022-09-19	118.02	120.65	118.02	120.53	117.46	584,200
2022-09-16	120.33	120.33	117.88	118.95	115.92	1,480,200
2022-09-15	122.83	123.56	120.97	121.44	118.35	960,800
2022-09-14	123.46	124.13	122.04	123.06	119.93	921,900
2022-09-13	123.91	124.93	122.70	123.25	120.11	1,163,900
2022-09-12	125.97	127.37	125.97	126.83	123.39	1,164,300
2022-09-09	124.71	126.18	124.39	125.78	122.37	1,042,100
2022-09-08	121.81	124.18	121.38	123.99	120.63	1,048,100
2022-09-07	119.69	122.88	119.69	122.63	119.30	1,282,800
2022-09-06	118.04	119.60	116.97	119.51	116.27	2,036,700
2022-09-02	121.47	122.04	117.34	117.83	114.63	1,556,900
2022-09-01	119.53	120.50	118.83	120.43	117.16	1,002,300
2022-08-31	120.84	121.62	119.91	120.16	116.90	1,094,900
2022-08-30	122.53	122.79	119.92	120.35	117.08	781,600
2022-08-29	121.99	122.66	121.29	121.95	118.64	476,700
2022-08-26	127.68	127.68	122.27	122.66	119.33	592,900
2022-08-25	127.10	127.36	126.01	127.31	123.86	746,100
2022-08-24	126.59	127.15	125.61	126.57	123.14	955,200
2022-08-23	125.88	126.77	125.38	126.38	122.95	751,400
2022-08-22	127.16	127.61	125.66	126.15	122.73	670,000
2022-08-19	129.75	129.75	128.43	128.90	125.40	873,600
2022-08-18	129.97	130.60	129.34	130.13	126.60	707,500
2022-08-17	128.81	130.06	128.38	129.64	126.12	741,900
2022-08-16	128.88	130.85	128.74	130.31	126.77	714,300
2022-08-15	128.73	129.71	128.07	129.55	126.03	938,400
2022-08-12	127.72	129.36	127.19	129.31	125.80	1,043,200
2022-08-11	128.15	128.89	126.91	127.18	123.73	851,100
2022-08-10	127.23	127.48	126.23	127.06	123.61	887,200
2022-08-09	125.03	125.39	124.08	124.84	121.45	775,100
2022-08-08	127.20	127.34	125.47	125.66	122.25	985,500
2022-08-05	124.56	126.34	124.19	126.25	122.82	790,300
2022-08-04	126.37	126.58	125.32	125.38	121.98	790,800
2022-08-03	125.74	126.85	125.34	126.24	122.81	1,387,800
2022-08-02	131.93	131.93	124.36	124.81	121.42	1,957,100
2022-08-01	122.53	123.26	121.74	122.38	119.06	1,498,400
2022-07-29	120.86	123.76	119.89	123.50	120.15	1,120,500
2022-07-28	119.48	120.93	118.13	120.65	117.38	808,400
2022-07-27	116.82	119.14	116.24	118.60	115.38	751,500
2022-07-26	115.50	116.32	114.84	116.13	112.98	751,300
2022-07-25	115.46	116.16	114.53	115.50	112.37	710,000
2022-07-22	116.14	116.47	114.62	115.33	112.20	804,600
2022-07-21	113.87	115.68	113.36	115.63	112.49	692,300
2022-07-20	113.15	114.10	112.50	113.82	110.73	726,100
2022-07-19	110.32	113.13	109.97	112.90	109.84	1,321,000
2022-07-18	111.94	112.40	108.83	109.10	106.14	1,016,700
2022-07-15	111.18	111.75	110.00	111.70	108.67	838,800
2022-07-14	107.83	109.97	106.98	109.73	106.75	1,033,600
2022-07-13	108.58	110.46	108.26	109.58	106.61	780,000
2022-07-12	111.71	112.89	109.92	110.26	107.27	933,400
2022-07-11	110.28	112.64	109.85	111.93	108.89	945,700
2022-07-08	113.48	113.48	111.54	112.35	109.30	809,800
2022-07-07	112.77	113.65	112.26	113.41	110.33	1,075,400
2022-07-06	111.94	113.33	110.68	112.34	109.29	1,036,300
2022-07-05	110.19	111.51	108.80	111.40	108.38	1,069,300
2022-07-01	109.80	111.76	109.53	111.46	108.44	908,200

← NewerPage 18 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.