Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	83.610	83.950	82.550	83.240	79.781	921,100
2020-05-08	84.730	85.090	83.640	84.320	80.816	1,128,600
2020-05-07	82.960	84.130	82.550	83.310	79.848	1,386,500
2020-05-06	81.380	82.470	80.830	81.720	78.324	1,303,800
2020-05-05	81.560	83.620	80.560	81.190	77.816	2,052,800
2020-05-04	79.680	79.940	78.270	79.670	76.359	2,081,600
2020-05-01	81.970	82.340	79.930	80.490	77.145	1,210,300
2020-04-30	83.310	84.630	82.470	83.870	80.385	1,466,500
2020-04-29	82.310	84.960	82.000	84.500	80.989	1,427,500
2020-04-28	81.220	82.390	80.140	80.760	77.404	1,366,200
2020-04-27	77.530	79.830	77.260	79.280	75.985	1,134,600
2020-04-24	76.600	77.300	75.260	77.060	73.858	1,015,400
2020-04-23	76.750	77.030	75.060	75.680	72.535	1,370,800
2020-04-22	75.780	76.590	74.010	75.890	72.736	1,181,400
2020-04-21	75.860	76.580	73.830	73.910	70.839	2,503,400
2020-04-20	78.670	79.950	77.160	77.750	74.519	2,028,200
2020-04-17	78.410	80.550	78.390	80.310	76.973	1,829,500
2020-04-16	76.020	77.410	73.110	76.000	72.842	1,860,300
2020-04-15	75.450	76.520	74.510	76.050	72.890	1,224,500
2020-04-14	78.890	81.010	77.440	78.080	74.835	1,214,000
2020-04-13	76.990	77.430	75.270	76.970	73.771	968,500
2020-04-09	77.810	80.640	77.330	78.230	74.979	1,537,700
2020-04-08	75.230	77.740	75.230	77.230	74.021	1,350,200
2020-04-07	80.110	81.500	75.600	75.790	72.641	1,623,500
2020-04-06	75.440	76.280	74.410	75.430	72.295	1,788,700
2020-04-03	70.800	72.360	69.720	71.290	68.328	1,802,700
2020-04-02	69.310	71.680	68.610	71.090	68.136	1,765,500
2020-04-01	68.450	70.420	68.020	69.810	66.909	2,119,800
2020-03-31	73.020	73.710	70.570	72.020	69.027	2,453,600
2020-03-30	70.970	74.100	69.810	73.720	70.657	1,410,500
2020-03-27	68.750	73.640	67.880	71.010	68.059	2,148,100
2020-03-26	72.370	74.440	69.720	72.410	69.401	2,367,500
2020-03-25	68.150	74.490	65.600	71.000	68.050	3,310,200
2020-03-24	62.010	69.460	61.150	67.940	65.117	3,162,900
2020-03-23	62.500	62.900	56.690	58.210	55.791	2,527,100
2020-03-20	70.710	70.710	63.100	63.370	60.737	3,217,800
2020-03-19	64.810	70.210	61.840	69.010	66.142	3,338,000
2020-03-18	60.550	67.320	54.820	65.650	62.922	3,772,000
2020-03-17	64.040	66.770	60.250	65.900	63.161	3,188,200
2020-03-16	65.840	67.210	61.590	62.540	59.941	2,898,600
2020-03-13	71.490	74.700	67.470	74.600	71.500	2,459,700
2020-03-12	70.760	74.690	66.750	67.520	64.714	3,500,000
2020-03-11	79.410	80.200	76.450	77.250	73.867	2,216,300
2020-03-10	78.770	82.310	77.390	82.260	78.658	3,053,900
2020-03-09	79.990	84.730	74.730	76.260	72.921	3,613,200
2020-03-06	86.010	88.900	85.860	88.520	84.644	2,763,900
2020-03-05	88.560	89.920	87.790	89.070	85.170	1,935,800
2020-03-04	88.810	91.280	87.630	91.010	87.025	1,634,700
2020-03-03	90.010	91.920	86.780	87.320	83.496	2,258,400
2020-03-02	86.530	90.430	86.070	90.020	86.078	3,211,400
2020-02-28	84.500	86.000	83.240	86.000	82.234	2,982,200
2020-02-27	89.300	91.470	87.340	87.360	83.535	1,974,500
2020-02-26	92.190	93.520	91.050	91.110	87.120	1,677,800
2020-02-25	95.810	96.090	91.570	91.750	87.732	1,668,500
2020-02-24	96.300	96.480	94.340	95.360	91.184	2,305,600
2020-02-21	99.900	100.14	98.820	99.340	94.990	3,049,900
2020-02-20	99.770	101.15	99.070	100.55	96.147	1,437,200
2020-02-19	100.94	100.94	100.13	100.17	95.784	901,500
2020-02-18	101.00	101.69	100.17	100.47	96.071	1,757,200
2020-02-14	101.64	101.78	100.55	101.34	96.902	776,800

← NewerPage 28 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.