Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	133.63	137.30	133.19	136.73	132.16	1,064,800
2021-07-19	134.48	134.48	131.63	133.06	128.61	1,268,800
2021-07-16	136.04	137.20	135.40	136.23	131.68	2,951,000
2021-07-15	134.00	136.10	134.00	135.73	131.19	876,600
2021-07-14	135.46	135.71	134.04	134.82	130.31	1,089,900
2021-07-13	135.83	136.27	134.72	135.01	130.50	722,500
2021-07-12	134.58	136.69	134.12	136.30	131.75	1,111,300
2021-07-09	134.77	135.96	134.45	135.47	130.94	912,300
2021-07-08	133.10	134.29	131.67	133.03	128.58	900,900
2021-07-07	132.87	135.57	132.60	135.28	130.76	980,600
2021-07-06	134.54	134.72	131.57	133.00	128.56	1,240,000
2021-07-02	133.96	135.17	133.53	134.94	130.43	775,800
2021-07-01	134.38	134.69	133.48	133.94	129.46	607,800
2021-06-30	132.78	133.70	132.61	133.50	129.04	709,300
2021-06-29	133.77	134.54	132.85	132.98	128.54	648,600
2021-06-28	133.81	133.91	132.21	133.23	128.78	1,307,900
2021-06-25	133.72	134.51	133.61	133.65	129.18	1,042,300
2021-06-24	134.04	134.26	132.84	133.63	129.16	758,500
2021-06-23	133.97	134.19	132.86	133.28	128.83	594,800
2021-06-22	133.86	134.24	133.11	133.62	129.15	662,800
2021-06-21	132.07	133.91	131.56	133.72	129.25	779,200
2021-06-18	132.11	133.00	130.57	130.65	126.28	1,545,100
2021-06-17	135.82	136.12	132.97	133.99	129.51	870,300
2021-06-16	137.16	137.62	135.34	135.40	130.88	720,900
2021-06-15	136.21	137.54	135.57	137.16	132.58	548,200
2021-06-14	135.46	136.26	134.84	136.18	131.63	553,600
2021-06-11	137.00	137.41	135.57	135.86	131.32	673,100
2021-06-10	136.27	137.00	135.50	136.35	131.60	718,100
2021-06-09	136.43	136.45	135.41	135.71	130.98	567,700
2021-06-08	136.99	137.40	135.74	136.71	131.95	584,500
2021-06-07	138.06	138.10	135.81	136.68	131.92	724,300
2021-06-04	137.34	137.94	136.90	137.70	132.90	999,700
2021-06-03	135.21	137.57	134.68	136.83	132.06	1,094,400
2021-06-02	135.60	136.86	135.06	135.87	131.14	1,205,900
2021-06-01	136.33	136.95	135.18	135.77	131.04	728,100
2021-05-28	135.12	135.57	134.02	135.10	130.39	875,400
2021-05-27	134.61	134.96	134.17	134.38	129.70	853,600
2021-05-26	133.13	133.63	132.07	133.49	128.84	561,900
2021-05-25	133.88	134.53	132.97	133.12	128.48	787,000
2021-05-24	133.59	134.21	132.62	133.69	129.03	1,077,600
2021-05-21	133.02	133.86	131.98	132.85	128.22	1,615,000
2021-05-20	132.40	132.57	131.32	132.38	127.77	715,500
2021-05-19	130.40	131.66	129.67	131.53	126.95	911,900
2021-05-18	133.84	134.31	132.02	132.08	127.48	786,700
2021-05-17	133.73	134.42	132.17	133.94	129.27	713,200
2021-05-14	134.23	134.87	133.75	134.34	129.66	716,900
2021-05-13	131.53	133.99	131.16	133.42	128.77	856,400
2021-05-12	135.78	135.86	130.47	130.84	126.28	1,660,800
2021-05-11	135.67	136.42	134.15	136.14	131.40	1,333,700
2021-05-10	137.80	139.07	136.92	137.09	132.31	886,000
2021-05-07	135.39	138.06	134.79	137.33	132.55	1,545,400
2021-05-06	136.21	137.29	134.69	135.84	131.11	1,509,200
2021-05-05	136.94	137.40	134.95	136.88	132.11	1,381,200
2021-05-04	133.82	136.89	133.13	136.03	131.29	1,462,200
2021-05-03	136.10	136.10	133.86	134.31	129.63	1,104,200
2021-04-30	135.86	136.28	134.56	134.93	130.23	881,900
2021-04-29	136.08	137.84	135.20	137.09	132.31	948,000
2021-04-28	134.97	136.05	134.46	135.07	130.36	737,100
2021-04-27	134.92	135.35	133.64	135.10	130.39	543,000
2021-04-26	135.28	136.04	134.44	134.69	130.00	768,000

← NewerPage 23 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.