Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	111.70	112.01	106.96	111.06	107.02	2,026,000
2021-01-26	117.16	117.42	113.24	113.30	109.17	930,300
2021-01-25	116.60	117.00	114.43	116.35	112.11	1,041,800
2021-01-22	119.00	119.65	116.91	117.35	113.08	974,800
2021-01-21	120.27	121.52	119.28	119.48	115.13	758,100
2021-01-20	119.37	120.67	118.65	120.11	115.74	731,600
2021-01-19	120.19	121.07	118.46	118.95	114.62	814,900
2021-01-15	119.72	119.72	116.90	119.00	114.67	1,241,900
2021-01-14	121.61	121.84	120.02	120.72	116.32	679,700
2021-01-13	123.89	123.98	121.34	121.44	117.02	660,800
2021-01-12	124.07	124.83	123.30	124.12	119.60	640,100
2021-01-11	122.01	124.93	121.92	124.15	119.63	640,000
2021-01-08	125.03	125.32	122.05	123.54	119.04	675,300
2021-01-07	124.96	125.81	123.43	124.40	119.87	734,900
2021-01-06	120.46	125.26	120.46	124.25	119.72	848,400
2021-01-05	117.92	119.91	117.92	119.20	114.86	837,400
2021-01-04	121.10	122.33	117.71	118.38	114.07	1,154,500
2020-12-31	120.10	121.07	118.82	120.94	116.54	638,700
2020-12-30	119.08	120.35	119.06	119.83	115.47	437,000
2020-12-29	120.34	120.34	117.66	118.66	114.34	392,200
2020-12-28	120.14	120.90	119.62	119.76	115.40	371,200
2020-12-24	118.64	119.32	118.00	119.04	114.70	188,500
2020-12-23	118.25	119.44	117.53	118.62	114.30	454,000
2020-12-22	118.32	118.57	117.24	117.66	113.37	560,200
2020-12-21	115.93	118.59	114.63	118.11	113.81	756,400
2020-12-18	117.61	118.53	116.98	118.10	113.80	1,914,100
2020-12-17	117.27	117.78	116.84	117.63	113.35	789,200
2020-12-16	117.90	118.13	116.27	116.78	112.53	660,300
2020-12-15	117.53	118.59	116.22	117.79	113.50	754,800
2020-12-14	119.48	119.69	116.24	116.30	112.06	763,500
2020-12-11	117.01	118.54	116.80	118.38	114.07	1,045,400
2020-12-10	118.11	119.07	117.24	118.35	114.04	880,600
2020-12-09	118.84	119.30	118.19	118.76	114.43	849,900
2020-12-08	116.91	119.23	116.91	118.57	114.25	1,130,600
2020-12-07	117.23	117.87	116.71	117.61	113.33	725,500
2020-12-04	114.48	117.41	114.48	116.84	112.58	858,600
2020-12-03	114.82	116.02	114.24	114.43	110.09	927,100
2020-12-02	116.61	117.21	114.51	115.02	110.66	1,380,100
2020-12-01	119.54	120.08	117.15	117.24	112.79	1,241,900
2020-11-30	119.72	119.81	117.54	118.53	114.03	964,400
2020-11-27	120.10	120.35	119.18	119.77	115.23	423,000
2020-11-25	120.59	120.67	118.95	119.82	115.27	681,600
2020-11-24	118.90	121.69	117.56	121.25	116.65	1,679,400
2020-11-23	118.48	118.90	117.35	117.79	113.32	817,700
2020-11-20	118.30	118.36	116.52	117.42	112.97	862,100
2020-11-19	118.97	119.29	117.13	118.18	113.70	1,048,300
2020-11-18	119.21	120.35	118.25	119.24	114.72	1,009,500
2020-11-17	119.38	119.90	118.44	118.76	114.25	1,058,000
2020-11-16	118.86	120.34	118.40	120.08	115.52	1,256,100
2020-11-13	116.66	117.51	115.75	117.27	112.82	829,100
2020-11-12	116.28	116.95	114.78	115.45	111.07	872,700
2020-11-11	117.00	117.55	116.06	116.76	112.33	1,143,900
2020-11-10	114.34	117.43	113.78	116.45	112.03	1,620,000
2020-11-09	117.07	118.95	113.93	114.07	109.74	1,610,400
2020-11-06	109.18	110.70	108.86	110.32	106.14	942,400
2020-11-05	106.86	109.50	106.45	109.05	104.91	881,000
2020-11-04	104.52	106.39	103.07	105.39	101.39	1,094,000
2020-11-03	103.63	105.80	103.17	105.29	101.30	1,122,200
2020-11-02	99.810	102.30	99.710	102.27	98.390	1,178,700
2020-10-30	98.520	99.250	96.860	98.200	94.475	981,900

← NewerPage 25 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.