Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	143.76	146.02	143.21	145.15	140.72	761,100
2022-01-05	146.58	147.52	143.29	143.43	139.05	1,050,900
2022-01-04	144.50	146.52	143.93	146.09	141.63	774,000
2022-01-03	147.25	147.40	142.76	143.67	139.28	850,400
2021-12-31	146.35	147.78	146.17	147.04	142.55	408,800
2021-12-30	147.73	147.91	146.37	146.47	142.00	353,600
2021-12-29	146.51	148.07	146.17	147.41	142.91	454,600
2021-12-28	145.52	146.64	145.50	146.36	141.89	687,300
2021-12-27	143.33	145.62	142.98	145.33	140.89	514,300
2021-12-23	141.43	143.28	141.43	142.57	138.21	584,600
2021-12-22	140.56	141.69	140.18	141.05	136.74	540,000
2021-12-21	140.12	141.19	139.02	140.60	136.30	671,100
2021-12-20	138.56	139.79	136.94	138.99	134.74	1,285,400
2021-12-17	143.15	143.73	139.18	139.83	135.56	1,836,400
2021-12-16	144.93	145.06	142.14	143.85	139.46	1,122,600
2021-12-15	141.60	144.49	140.72	144.28	139.87	903,700
2021-12-14	143.22	143.70	140.47	141.14	136.83	1,022,400
2021-12-13	142.81	143.49	142.13	142.50	138.15	1,153,000
2021-12-10	141.79	142.84	141.06	142.75	138.39	678,200
2021-12-09	140.85	141.85	140.30	141.09	136.78	849,000
2021-12-08	140.57	141.24	139.21	141.06	136.75	626,700
2021-12-07	141.00	142.11	139.84	140.40	136.11	703,900
2021-12-06	140.42	140.88	138.56	140.01	135.54	803,800
2021-12-03	139.29	140.10	136.99	139.14	134.70	1,173,700
2021-12-02	136.38	139.82	136.01	138.87	134.44	840,300
2021-12-01	138.82	140.04	135.71	135.80	131.46	864,000
2021-11-30	139.12	139.63	136.24	136.50	132.14	1,714,000
2021-11-29	140.18	141.22	139.52	140.01	135.54	894,700
2021-11-26	140.17	141.14	138.59	139.09	134.65	1,313,600
2021-11-24	142.73	143.55	141.80	143.11	138.54	908,800
2021-11-23	142.62	143.14	141.12	143.11	138.54	953,800
2021-11-22	142.53	143.47	141.94	141.98	137.45	718,600
2021-11-19	141.43	143.16	140.69	142.48	137.93	1,289,200
2021-11-18	141.77	141.86	140.56	141.08	136.57	564,100
2021-11-17	141.20	141.38	140.14	141.33	136.82	965,900
2021-11-16	140.28	142.45	140.09	141.41	136.89	799,100
2021-11-15	140.74	140.74	139.37	140.09	135.62	703,500
2021-11-12	138.93	140.32	138.29	140.26	135.78	575,700
2021-11-11	139.68	140.09	138.55	138.72	134.29	452,700
2021-11-10	139.17	140.01	138.50	139.42	134.97	770,400
2021-11-09	139.30	139.88	138.45	139.36	134.91	681,700
2021-11-08	142.09	142.50	139.10	139.37	134.92	774,400
2021-11-05	141.71	143.22	140.57	140.94	136.44	1,095,600
2021-11-04	141.76	141.88	139.66	140.40	135.92	979,100
2021-11-03	140.15	141.20	138.97	141.02	136.52	1,581,100
2021-11-02	135.00	140.24	134.26	139.85	135.38	2,387,900
2021-11-01	132.53	134.56	132.53	134.05	129.77	1,813,900
2021-10-29	131.67	133.52	131.22	132.40	128.17	1,139,800
2021-10-28	130.10	132.13	130.10	131.99	127.78	587,700
2021-10-27	130.91	131.23	129.81	129.88	125.73	619,100
2021-10-26	130.70	131.57	130.20	130.64	126.47	555,300
2021-10-25	131.22	131.69	129.47	130.49	126.32	712,800
2021-10-22	131.08	131.78	130.59	131.14	126.95	850,900
2021-10-21	129.62	130.54	128.39	130.52	126.35	820,800
2021-10-20	130.48	131.00	129.56	130.29	126.13	700,500
2021-10-19	129.65	130.49	129.09	130.14	125.98	637,200
2021-10-18	127.27	129.18	127.03	128.97	124.85	737,900
2021-10-15	129.32	130.27	128.16	128.33	124.23	925,800
2021-10-14	125.59	128.51	124.96	128.38	124.28	1,030,000
2021-10-13	123.74	124.71	122.90	124.27	120.30	745,500

← NewerPage 21 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.