Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	109.19	110.84	108.45	109.89	106.91	1,210,000
2022-06-29	110.43	110.75	108.60	110.54	107.54	962,700
2022-06-28	113.12	113.71	109.91	110.12	107.13	998,400
2022-06-27	113.89	113.89	112.24	112.71	109.65	831,500
2022-06-24	110.00	113.58	109.84	113.50	110.42	1,245,000
2022-06-23	108.61	109.24	106.97	108.96	106.00	959,500
2022-06-22	106.76	109.69	106.76	108.51	105.57	902,600
2022-06-21	108.33	108.88	107.45	108.29	105.35	885,400
2022-06-17	107.84	108.54	106.17	107.14	104.23	2,074,900
2022-06-16	110.09	110.24	107.82	108.23	105.29	1,639,400
2022-06-15	112.36	113.68	110.75	112.28	109.23	914,400
2022-06-14	111.93	112.68	110.15	111.34	108.32	1,372,300
2022-06-13	112.96	114.18	111.28	111.71	108.68	1,606,800
2022-06-10	117.15	117.64	115.41	115.46	112.33	658,100
2022-06-09	120.61	121.64	118.77	118.82	115.60	1,220,500
2022-06-08	123.17	123.47	121.58	121.75	118.23	683,700
2022-06-07	121.59	123.67	121.21	123.67	120.10	1,153,100
2022-06-06	123.33	123.57	122.05	122.43	118.89	695,900
2022-06-03	122.19	122.83	121.79	122.41	118.87	1,660,100
2022-06-02	121.33	123.21	120.26	123.21	119.65	900,200
2022-06-01	122.06	122.42	119.49	120.43	116.95	781,000
2022-05-31	121.28	122.39	119.61	121.47	117.96	1,467,600
2022-05-27	121.79	122.46	121.23	122.46	118.92	613,900
2022-05-26	119.32	121.08	119.13	120.44	116.96	663,400
2022-05-25	118.03	118.48	116.44	118.05	114.64	935,600
2022-05-24	118.46	118.89	116.43	118.49	115.07	760,200
2022-05-23	118.76	119.39	117.25	119.14	115.70	889,700
2022-05-20	117.29	117.57	115.28	117.36	113.97	1,021,900
2022-05-19	115.13	118.15	114.37	116.71	113.34	988,200
2022-05-18	120.57	120.76	116.01	116.37	113.01	1,458,900
2022-05-17	122.08	122.34	120.81	121.45	117.94	1,282,000
2022-05-16	120.45	121.07	118.42	120.27	116.80	902,100
2022-05-13	121.07	122.49	120.00	121.04	117.54	1,446,400
2022-05-12	120.02	121.43	118.28	120.41	116.93	1,221,600
2022-05-11	120.83	122.54	119.52	120.44	116.96	1,350,000
2022-05-10	122.99	123.54	120.33	120.89	117.40	1,555,300
2022-05-09	121.81	123.15	120.87	121.84	118.32	1,684,500
2022-05-06	121.24	123.97	118.94	123.13	119.57	1,779,600
2022-05-05	125.92	126.48	121.34	122.17	118.64	1,278,200
2022-05-04	124.92	127.38	123.46	127.13	123.46	1,168,800
2022-05-03	124.86	127.00	123.23	124.31	120.72	2,369,000
2022-05-02	126.07	127.00	123.37	126.32	122.67	2,039,600
2022-04-29	127.39	129.20	125.99	126.26	122.61	1,667,500
2022-04-28	127.40	128.67	125.60	128.13	124.43	1,582,700
2022-04-27	125.31	127.62	125.31	126.38	122.73	1,046,700
2022-04-26	127.01	128.14	125.28	125.33	121.71	735,900
2022-04-25	126.97	127.86	124.19	127.65	123.96	1,106,600
2022-04-22	131.41	131.41	127.02	127.17	123.50	1,211,700
2022-04-21	133.49	133.91	131.67	132.25	128.43	837,200
2022-04-20	131.44	133.68	131.44	132.11	128.29	869,900
2022-04-19	127.73	130.25	127.59	130.13	126.37	783,300
2022-04-18	127.06	128.33	126.35	127.28	123.60	581,800
2022-04-14	130.00	130.41	127.05	127.05	123.38	2,247,100
2022-04-13	128.12	129.94	128.12	129.54	125.80	825,100
2022-04-12	130.35	132.19	128.20	128.69	124.97	909,800
2022-04-11	131.35	132.40	129.83	129.88	126.13	963,100
2022-04-08	132.49	133.66	131.64	131.82	128.01	850,300
2022-04-07	131.56	132.80	130.81	132.30	128.48	1,024,100
2022-04-06	130.41	132.38	130.38	131.93	128.12	1,026,300
2022-04-05	134.00	134.56	131.52	131.79	127.98	1,212,600

← NewerPage 19 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.