Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	123.74	124.71	122.90	124.27	120.30	745,500
2021-10-12	124.54	125.01	123.07	123.40	119.46	1,008,800
2021-10-11	126.21	127.00	124.44	124.46	120.49	816,300
2021-10-08	125.60	126.51	124.93	126.19	122.16	924,700
2021-10-07	126.56	127.10	125.27	125.52	121.51	1,378,500
2021-10-06	124.00	125.50	122.58	125.45	121.44	964,000
2021-10-05	123.54	126.10	123.00	125.41	121.41	1,430,700
2021-10-04	124.56	125.28	122.38	123.11	119.18	1,079,600
2021-10-01	124.44	125.71	122.50	124.96	120.97	1,749,900
2021-09-30	127.21	127.65	123.98	124.01	120.05	1,171,000
2021-09-29	127.70	127.90	126.58	126.83	122.78	810,500
2021-09-28	129.09	129.51	127.07	127.26	123.20	929,100
2021-09-27	129.66	131.32	129.50	129.54	125.40	960,200
2021-09-24	128.70	130.15	128.54	129.61	125.47	1,124,500
2021-09-23	128.60	130.05	128.24	129.24	125.11	862,400
2021-09-22	127.95	128.66	127.56	127.84	123.76	1,183,600
2021-09-21	128.57	128.58	126.30	127.44	123.37	1,149,600
2021-09-20	127.77	128.06	126.34	127.76	123.68	1,867,600
2021-09-17	131.65	131.95	130.01	130.14	125.98	1,617,800
2021-09-16	131.69	132.71	130.33	132.38	128.15	1,349,300
2021-09-15	131.31	132.68	130.72	131.43	127.23	1,950,100
2021-09-14	131.34	131.98	130.14	131.24	127.05	1,614,900
2021-09-13	131.40	131.49	129.06	130.55	126.38	1,599,900
2021-09-10	132.52	132.78	130.35	130.43	126.07	1,297,200
2021-09-09	132.73	133.42	131.50	131.76	127.36	1,013,000
2021-09-08	132.75	133.17	131.38	132.88	128.44	1,264,400
2021-09-07	134.58	134.82	133.11	133.13	128.68	1,419,700
2021-09-03	135.57	135.89	134.84	135.40	130.88	697,000
2021-09-02	134.77	135.91	134.41	135.81	131.27	1,238,400
2021-09-01	136.36	136.36	133.90	134.18	129.70	1,035,900
2021-08-31	137.05	137.22	135.68	135.97	131.43	934,700
2021-08-30	137.52	137.95	136.73	137.12	132.54	564,100
2021-08-27	136.55	137.38	136.41	136.84	132.27	505,100
2021-08-26	136.61	136.61	135.82	135.98	131.44	458,900
2021-08-25	136.24	136.78	135.38	136.64	132.07	713,700
2021-08-24	135.53	136.60	135.49	136.08	131.53	423,400
2021-08-23	135.61	136.05	134.94	135.29	130.77	503,300
2021-08-20	134.28	135.78	133.87	134.77	130.27	584,400
2021-08-19	133.86	135.45	133.60	134.37	129.88	676,000
2021-08-18	135.64	136.47	134.88	135.00	130.49	636,900
2021-08-17	136.90	137.28	135.19	136.27	131.72	577,000
2021-08-16	137.15	137.67	136.10	137.61	133.01	682,400
2021-08-13	137.20	137.31	136.24	137.24	132.65	393,300
2021-08-12	137.56	137.81	136.89	137.25	132.66	545,700
2021-08-11	137.31	137.60	136.63	137.45	132.86	1,282,200
2021-08-10	136.10	137.16	136.00	136.80	132.23	1,237,100
2021-08-09	136.92	136.92	135.80	136.05	131.50	694,700
2021-08-06	137.89	138.04	136.14	136.82	132.25	1,174,200
2021-08-05	137.47	137.81	136.10	136.90	132.33	885,800
2021-08-04	139.14	139.72	136.43	136.72	132.15	1,085,300
2021-08-03	137.88	139.80	137.01	138.77	134.13	928,800
2021-08-02	139.40	140.10	137.93	138.23	133.61	1,013,200
2021-07-30	138.56	139.69	138.39	139.05	134.40	945,600
2021-07-29	138.12	138.84	137.42	138.60	133.97	544,200
2021-07-28	137.30	137.78	135.93	136.87	132.30	467,200
2021-07-27	136.58	137.84	135.64	137.03	132.45	636,700
2021-07-26	137.57	138.38	136.75	137.25	132.66	727,700
2021-07-23	137.99	138.13	136.69	137.83	133.22	682,700
2021-07-22	137.25	137.59	135.93	137.17	132.59	758,600
2021-07-21	137.50	137.89	136.60	137.02	132.44	764,000

← NewerPage 22 of 79 · 4,731 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.