Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	98.250	100.88	97.510	98.910	95.158	1,191,200
2020-10-28	100.45	101.38	98.060	98.190	94.465	1,287,900
2020-10-27	105.05	105.05	102.42	102.59	98.698	820,400
2020-10-26	106.34	106.49	104.12	105.10	101.11	910,700
2020-10-23	107.97	108.08	106.89	107.76	103.67	882,700
2020-10-22	107.58	108.24	106.85	107.01	102.95	1,198,500
2020-10-21	108.64	109.42	107.13	107.15	103.09	1,088,000
2020-10-20	108.23	109.81	107.97	108.70	104.58	543,500
2020-10-19	109.95	110.48	107.34	107.55	103.47	692,000
2020-10-16	109.46	110.82	108.81	109.85	105.68	1,475,800
2020-10-15	106.40	109.07	106.40	109.01	104.87	661,000
2020-10-14	106.87	108.37	105.81	107.90	103.81	778,900
2020-10-13	107.41	107.95	105.48	106.16	102.13	636,200
2020-10-12	107.81	107.92	106.80	107.63	103.55	1,004,800
2020-10-09	107.50	108.63	106.78	106.94	102.88	840,000
2020-10-08	107.01	107.01	105.73	106.50	102.46	1,295,100
2020-10-07	105.63	107.28	105.32	106.54	102.50	1,284,700
2020-10-06	103.50	105.87	103.22	104.33	100.37	1,221,200
2020-10-05	101.94	103.97	101.76	103.50	99.574	864,700
2020-10-02	98.150	101.68	98.040	100.78	96.957	715,400
2020-10-01	100.70	101.38	99.010	99.850	96.062	1,046,600
2020-09-30	100.00	101.11	98.730	99.400	95.629	1,032,400
2020-09-29	99.950	100.91	99.300	99.890	96.101	1,038,900
2020-09-28	98.930	100.44	98.820	99.490	95.716	685,900
2020-09-25	95.520	97.930	95.150	97.490	93.792	573,300
2020-09-24	95.320	97.080	94.900	96.230	92.580	834,200
2020-09-23	97.560	98.420	95.120	95.320	91.704	712,000
2020-09-22	96.100	97.550	95.990	97.240	93.551	838,300
2020-09-21	98.750	99.410	95.040	96.240	92.589	919,900
2020-09-18	102.03	103.20	100.62	100.71	96.890	1,209,300
2020-09-17	101.16	103.04	100.30	102.33	98.448	695,700
2020-09-16	102.79	103.48	102.00	102.34	98.458	1,079,000
2020-09-15	101.65	102.95	101.59	102.32	98.438	734,800
2020-09-14	100.64	101.79	100.51	101.39	97.544	684,600
2020-09-11	98.730	100.84	98.480	99.910	96.120	914,900
2020-09-10	99.600	100.36	97.940	98.110	94.215	1,243,900
2020-09-09	98.110	100.02	97.830	99.350	95.406	675,200
2020-09-08	98.670	98.750	96.910	96.990	93.139	915,100
2020-09-04	100.86	101.23	98.420	99.470	95.521	795,200
2020-09-03	103.40	103.58	99.050	99.890	95.924	862,100
2020-09-02	101.98	103.95	101.61	103.08	98.988	1,525,700
2020-09-01	100.42	102.21	100.19	102.02	97.970	533,700
2020-08-31	101.78	101.78	100.37	100.70	96.702	657,600
2020-08-28	101.17	101.98	100.67	101.93	97.883	696,900
2020-08-27	101.50	101.57	100.48	100.91	96.904	586,100
2020-08-26	100.48	101.20	99.970	101.01	97.000	627,500
2020-08-25	101.42	101.60	100.27	100.92	96.913	568,300
2020-08-24	100.85	100.97	99.770	100.80	96.798	678,800
2020-08-21	99.980	100.70	99.830	100.24	96.260	636,900
2020-08-20	100.07	100.60	99.610	100.16	96.184	637,100
2020-08-19	101.48	101.53	100.82	101.01	97.000	684,700
2020-08-18	101.35	101.80	101.31	101.58	97.547	967,600
2020-08-17	101.28	101.94	101.17	101.40	97.374	906,600
2020-08-14	100.36	102.03	100.36	101.28	97.259	1,007,200
2020-08-13	100.74	101.34	100.51	100.96	96.952	849,700
2020-08-12	100.23	101.55	99.980	101.23	97.211	843,300
2020-08-11	100.00	101.68	99.230	99.250	95.310	1,370,700
2020-08-10	97.980	99.270	97.840	99.040	95.108	1,711,300
2020-08-07	97.550	98.850	96.600	97.790	93.908	1,487,500
2020-08-06	96.510	97.540	96.140	97.520	93.648	826,900

← NewerPage 26 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.