Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	133.79	135.61	133.51	135.01	130.31	540,900
2021-04-22	133.64	134.24	132.93	133.53	128.88	946,300
2021-04-21	131.05	133.17	130.67	133.09	128.45	624,900
2021-04-20	131.50	132.22	130.13	130.89	126.33	723,400
2021-04-19	133.00	133.28	130.91	132.12	127.52	727,500
2021-04-16	134.33	134.80	132.29	132.85	128.22	1,456,900
2021-04-15	131.48	133.95	131.48	133.15	128.51	1,006,000
2021-04-14	132.39	132.60	131.01	131.11	126.54	707,000
2021-04-13	132.38	132.59	130.98	131.86	127.27	1,022,200
2021-04-12	131.33	133.10	131.33	132.99	128.36	784,100
2021-04-09	130.92	131.48	130.09	131.29	126.72	865,000
2021-04-08	129.03	131.09	128.43	130.32	125.78	1,945,900
2021-04-07	129.66	130.11	128.65	129.55	125.04	555,300
2021-04-06	130.61	131.79	129.37	129.79	125.27	947,300
2021-04-05	129.78	130.79	128.83	130.71	126.16	738,000
2021-04-01	128.33	128.99	127.00	128.66	124.18	701,000
2021-03-31	127.79	128.95	126.28	127.73	123.28	1,247,900
2021-03-30	127.96	129.13	127.14	127.44	123.00	1,011,900
2021-03-29	126.51	128.84	126.06	128.21	123.74	1,354,800
2021-03-26	124.00	127.52	122.84	127.32	122.88	1,045,800
2021-03-25	123.11	123.24	120.64	123.05	118.76	1,254,800
2021-03-24	122.21	124.52	122.02	122.81	118.53	932,900
2021-03-23	122.34	124.72	121.13	121.67	117.43	1,205,100
2021-03-22	120.92	123.27	120.25	122.89	118.61	1,456,700
2021-03-19	121.13	122.41	120.11	120.76	116.55	1,226,600
2021-03-18	121.44	124.00	121.25	121.67	117.43	827,200
2021-03-17	120.76	123.17	120.20	121.71	117.47	868,300
2021-03-16	123.55	124.11	120.74	120.84	116.63	610,000
2021-03-15	121.29	122.85	119.75	122.78	118.50	1,096,700
2021-03-12	122.04	122.10	120.41	121.57	117.33	1,075,700
2021-03-11	123.69	124.69	121.69	121.91	117.47	1,245,300
2021-03-10	121.13	124.02	120.24	123.72	119.21	1,565,100
2021-03-09	124.24	124.46	120.62	120.63	116.24	1,435,600
2021-03-08	123.31	125.78	122.05	123.48	118.98	1,490,600
2021-03-05	121.48	122.76	118.86	122.25	117.80	982,600
2021-03-04	122.27	123.11	118.41	120.39	116.01	862,200
2021-03-03	122.02	124.00	121.81	122.48	118.02	839,200
2021-03-02	122.53	122.95	121.82	122.39	117.93	717,300
2021-03-01	119.53	123.06	119.53	122.28	117.83	828,400
2021-02-26	120.92	120.92	117.80	117.97	113.67	1,426,100
2021-02-25	123.13	123.85	119.68	120.30	115.92	859,500
2021-02-24	120.52	123.70	119.92	123.01	118.53	816,000
2021-02-23	119.61	120.55	118.07	119.94	115.57	1,300,700
2021-02-22	120.25	120.88	119.00	120.14	115.76	762,700
2021-02-19	119.78	122.30	119.39	120.86	116.46	863,600
2021-02-18	119.73	119.93	117.96	118.95	114.62	810,300
2021-02-17	120.63	121.26	119.63	120.21	115.83	848,200
2021-02-16	122.48	122.60	120.62	121.23	116.81	632,100
2021-02-12	121.07	122.02	120.39	121.75	117.32	630,800
2021-02-11	121.53	122.00	120.00	121.65	117.22	739,000
2021-02-10	121.35	121.35	119.68	120.48	116.09	983,100
2021-02-09	120.00	122.11	119.48	120.91	116.51	1,397,100
2021-02-08	117.84	120.12	117.68	119.89	115.52	1,291,200
2021-02-05	117.41	118.80	116.85	117.00	112.74	2,011,100
2021-02-04	117.52	119.57	115.67	117.15	112.88	2,128,900
2021-02-03	116.15	116.78	115.42	116.53	112.29	956,100
2021-02-02	116.44	117.16	115.63	116.49	112.25	836,500
2021-02-01	114.00	115.11	112.69	114.88	110.70	1,177,000
2021-01-29	113.77	115.39	112.53	113.26	109.14	1,505,500
2021-01-28	112.49	116.00	111.75	114.78	110.60	1,323,800

← NewerPage 24 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.