Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	134.67	134.84	133.05	134.00	130.13	880,600
2022-04-01	134.21	134.77	132.62	134.38	130.50	795,100
2022-03-31	135.13	136.50	133.14	133.18	129.33	1,068,100
2022-03-30	135.54	136.24	135.06	135.43	131.52	886,100
2022-03-29	134.71	136.71	134.07	135.97	132.04	838,700
2022-03-28	133.45	134.05	132.40	133.67	129.81	576,800
2022-03-25	132.87	133.61	132.28	133.56	129.70	799,000
2022-03-24	133.17	133.64	132.19	132.50	128.67	869,700
2022-03-23	133.93	134.54	132.41	132.55	128.72	866,400
2022-03-22	135.09	135.82	134.59	134.62	130.73	973,800
2022-03-21	134.66	135.78	133.97	134.69	130.80	1,122,600
2022-03-18	132.02	135.36	130.86	134.76	130.87	1,372,400
2022-03-17	130.72	133.21	129.98	132.75	128.91	796,900
2022-03-16	130.25	131.73	129.11	131.38	127.58	959,400
2022-03-15	127.35	129.77	126.83	129.38	125.64	1,228,400
2022-03-14	127.55	128.15	125.86	127.09	123.42	922,600
2022-03-11	129.06	129.20	126.22	126.34	122.69	1,126,900
2022-03-10	128.84	129.19	127.88	128.18	124.48	1,186,200
2022-03-09	131.01	131.73	130.01	130.51	126.74	784,800
2022-03-08	130.41	132.11	128.81	128.83	124.89	1,446,300
2022-03-07	131.18	131.49	128.19	129.50	125.54	1,209,300
2022-03-04	129.05	131.30	128.70	130.99	126.99	1,095,100
2022-03-03	131.60	131.85	129.40	131.05	127.05	907,200
2022-03-02	128.61	131.80	128.46	130.99	126.99	878,200
2022-03-01	129.58	129.92	126.41	127.39	123.50	1,986,100
2022-02-28	128.56	130.04	128.16	129.79	125.83	1,211,900
2022-02-25	127.42	130.22	127.14	129.87	125.90	818,000
2022-02-24	122.58	128.03	121.80	127.61	123.71	1,196,200
2022-02-23	128.08	128.38	124.65	124.77	120.96	1,187,700
2022-02-22	128.01	129.13	126.29	127.44	123.55	1,105,600
2022-02-18	128.13	129.32	127.50	128.22	124.30	777,000
2022-02-17	130.61	130.98	127.84	128.32	124.40	1,029,300
2022-02-16	130.48	132.21	129.95	131.80	127.77	712,000
2022-02-15	131.38	132.50	130.66	131.41	127.40	777,700
2022-02-14	130.81	131.29	129.29	130.16	126.18	1,085,200
2022-02-11	135.28	135.28	130.10	130.81	126.81	1,238,500
2022-02-10	134.67	137.71	134.54	135.49	131.35	1,373,200
2022-02-09	137.11	137.32	135.74	136.52	132.35	1,311,800
2022-02-08	135.44	136.42	134.53	135.46	131.32	1,478,700
2022-02-07	134.74	136.28	134.20	135.26	131.13	816,400
2022-02-04	138.24	138.24	134.02	134.49	130.38	1,076,200
2022-02-03	134.65	143.48	134.65	138.26	134.04	1,260,100
2022-02-02	137.12	139.81	137.12	139.79	135.52	1,535,000
2022-02-01	136.68	137.36	135.01	137.09	132.90	892,900
2022-01-31	134.64	136.92	133.68	136.77	132.59	889,200
2022-01-28	132.18	135.14	130.42	134.99	130.87	956,600
2022-01-27	134.57	135.70	131.79	132.46	128.41	953,600
2022-01-26	135.25	137.08	131.71	133.39	129.32	1,380,600
2022-01-25	133.80	135.00	129.94	133.89	129.80	1,514,200
2022-01-24	134.64	136.57	131.71	136.33	132.17	1,232,400
2022-01-21	136.52	137.47	135.18	136.42	132.25	1,411,100
2022-01-20	139.27	140.62	136.30	136.62	132.45	682,600
2022-01-19	139.93	140.82	138.57	138.84	134.60	831,700
2022-01-18	140.06	140.13	137.35	139.56	135.30	1,036,500
2022-01-14	142.75	143.30	139.63	141.54	137.22	938,100
2022-01-13	143.97	144.78	142.63	144.06	139.66	839,900
2022-01-12	143.82	145.28	143.03	143.61	139.22	828,600
2022-01-11	140.58	142.67	138.60	142.58	138.22	883,600
2022-01-10	141.04	141.37	138.46	140.23	135.95	973,300
2022-01-07	145.10	145.82	142.32	142.38	138.03	834,300

← NewerPage 20 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.