Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	95.810	97.050	94.960	96.420	92.592	1,003,100
2020-08-04	93.130	95.990	93.130	94.490	90.739	1,197,100
2020-08-03	93.830	95.850	93.270	94.950	91.180	1,333,500
2020-07-31	93.320	93.530	91.480	93.250	89.548	1,151,800
2020-07-30	93.210	94.110	92.290	93.900	90.172	839,200
2020-07-29	92.430	94.660	92.430	94.350	90.604	1,382,300
2020-07-28	92.620	93.010	92.020	92.080	88.424	688,500
2020-07-27	92.630	93.860	92.170	93.050	89.356	1,086,600
2020-07-24	93.490	93.770	92.390	92.900	89.212	1,011,700
2020-07-23	93.590	94.170	92.890	93.320	89.615	918,100
2020-07-22	92.010	93.710	92.000	93.620	89.903	1,093,400
2020-07-21	91.510	92.960	91.510	92.060	88.405	1,242,900
2020-07-20	92.350	92.790	91.110	91.430	87.800	998,000
2020-07-17	93.270	93.710	92.770	92.950	89.260	2,857,800
2020-07-16	92.860	94.210	92.340	92.730	89.049	1,135,900
2020-07-15	93.210	93.900	92.680	93.220	89.519	1,378,600
2020-07-14	88.760	91.880	88.590	91.790	88.146	1,604,600
2020-07-13	87.580	89.590	87.220	88.470	84.958	1,749,900
2020-07-10	86.190	86.970	85.740	86.900	83.450	811,400
2020-07-09	87.840	88.000	85.760	86.260	82.835	1,267,900
2020-07-08	88.610	89.220	87.100	87.990	84.497	964,900
2020-07-07	89.150	89.950	88.160	88.380	84.871	774,800
2020-07-06	90.530	91.280	89.180	89.760	86.197	888,300
2020-07-02	88.920	90.090	88.540	88.960	85.428	1,029,600
2020-07-01	89.740	89.980	87.360	87.590	84.113	1,138,400
2020-06-30	88.030	89.700	87.710	89.370	85.822	1,029,400
2020-06-29	87.250	88.140	86.160	88.110	84.612	1,256,600
2020-06-26	86.850	86.870	85.060	85.790	82.384	5,586,200
2020-06-25	85.550	87.250	84.530	87.140	83.681	1,468,700
2020-06-24	88.170	88.260	85.690	85.840	82.432	1,875,000
2020-06-23	90.570	90.570	88.930	89.080	85.544	949,100
2020-06-22	88.300	89.560	87.330	89.330	85.784	740,000
2020-06-19	91.050	91.100	88.060	88.530	85.015	1,856,800
2020-06-18	89.430	90.360	88.890	89.200	85.659	788,700
2020-06-17	91.400	91.580	89.730	89.980	86.408	740,400
2020-06-16	91.620	91.960	89.230	90.740	87.138	1,159,700
2020-06-15	85.330	89.230	84.640	88.280	84.775	1,274,400
2020-06-12	90.060	90.180	85.260	87.660	84.180	1,757,300
2020-06-11	90.120	90.430	87.830	88.090	84.593	1,499,900
2020-06-10	94.820	94.870	92.630	93.150	89.279	924,300
2020-06-09	94.420	95.870	93.800	94.790	90.851	1,054,600
2020-06-08	97.100	98.000	95.600	95.950	91.963	1,351,900
2020-06-05	97.610	97.740	95.730	96.990	92.960	1,287,100
2020-06-04	94.170	94.690	93.490	94.210	90.295	786,400
2020-06-03	94.370	95.550	93.980	95.010	91.062	1,409,200
2020-06-02	92.350	93.840	91.500	92.940	89.078	1,091,800
2020-06-01	91.310	92.870	90.490	92.020	88.196	1,075,400
2020-05-29	91.500	92.140	89.910	91.710	87.899	1,650,200
2020-05-28	92.500	93.200	91.200	91.880	88.062	1,545,200
2020-05-27	90.000	91.830	89.500	91.690	87.880	1,133,300
2020-05-26	89.010	90.330	88.230	88.410	84.736	1,963,400
2020-05-22	84.900	86.000	84.460	85.900	82.330	1,266,400
2020-05-21	84.850	85.390	84.270	84.860	81.334	1,004,000
2020-05-20	85.140	85.850	84.730	84.830	81.305	1,027,000
2020-05-19	82.790	84.810	82.640	84.010	80.519	1,556,400
2020-05-18	83.000	83.960	82.510	83.280	79.819	1,289,400
2020-05-15	77.990	80.130	77.370	79.590	76.283	2,751,800
2020-05-14	76.450	79.100	75.220	78.750	75.477	1,916,900
2020-05-13	80.570	80.730	77.520	77.970	74.730	1,604,700
2020-05-12	83.510	83.760	80.620	80.820	77.461	1,409,900

← NewerPage 27 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.