Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	101.18	101.83	100.95	101.44	96.998	1,025,900
2020-02-12	101.00	102.00	100.66	101.77	97.314	1,049,300
2020-02-11	99.000	100.88	98.790	100.15	95.765	1,179,800
2020-02-10	98.070	98.610	97.610	98.600	94.282	1,407,900
2020-02-07	98.350	99.910	98.070	98.300	93.996	1,711,000
2020-02-06	100.35	100.35	97.640	98.680	94.359	1,755,200
2020-02-05	98.000	101.47	96.700	100.03	95.650	2,023,400
2020-02-04	99.240	100.07	98.960	99.110	94.770	1,633,600
2020-02-03	97.630	98.830	97.290	97.720	93.441	1,316,900
2020-01-31	98.650	98.650	96.540	97.150	92.896	1,285,800
2020-01-30	98.630	99.460	97.980	99.330	94.980	1,232,700
2020-01-29	100.01	100.33	99.230	99.630	95.267	939,200
2020-01-28	98.120	99.970	97.780	99.330	94.980	1,120,200
2020-01-27	97.640	98.750	97.140	97.780	93.498	1,301,500
2020-01-24	101.16	101.23	99.200	99.570	95.210	826,700
2020-01-23	99.850	100.93	99.290	100.78	96.367	1,012,000
2020-01-22	101.78	102.30	100.23	100.27	95.879	1,143,500
2020-01-21	101.36	101.99	100.88	101.26	96.826	1,176,100
2020-01-17	100.47	102.07	100.19	101.78	97.323	1,532,600
2020-01-16	100.16	100.77	99.840	100.19	95.803	1,642,600
2020-01-15	100.84	102.00	100.39	100.66	96.252	756,600
2020-01-14	100.72	101.60	100.38	100.84	96.424	1,007,400
2020-01-13	100.38	101.00	99.980	100.83	96.415	1,181,900
2020-01-10	101.61	101.61	100.59	100.76	96.348	840,700
2020-01-09	101.82	101.97	100.97	101.36	96.922	764,200
2020-01-08	101.54	102.31	101.00	101.86	97.400	874,000
2020-01-07	100.50	101.78	100.31	101.63	97.180	1,265,600
2020-01-06	100.31	101.09	99.890	101.05	96.625	1,157,800
2020-01-03	99.290	101.03	99.190	100.94	96.520	785,500
2020-01-02	100.15	100.80	99.440	100.80	96.386	1,108,200
2019-12-31	99.880	100.43	99.560	99.740	95.372	641,100
2019-12-30	100.11	100.21	99.520	99.930	95.554	460,900
2019-12-27	100.34	100.88	99.610	99.950	95.573	339,400
2019-12-26	100.14	100.14	99.230	100.07	95.688	621,000
2019-12-24	100.09	100.14	99.450	99.710	95.344	180,500
2019-12-23	100.10	100.34	99.350	100.14	95.755	466,300
2019-12-20	100.33	100.59	99.520	99.780	95.411	1,536,900
2019-12-19	98.520	99.760	98.370	99.560	95.200	906,300
2019-12-18	99.560	99.680	98.710	98.960	94.627	874,900
2019-12-17	99.610	100.06	99.020	99.200	94.856	1,142,500
2019-12-16	99.390	99.800	99.000	99.260	94.914	870,100
2019-12-13	98.830	99.460	97.730	98.560	94.244	851,500
2019-12-12	98.790	99.840	98.250	99.300	94.952	761,000
2019-12-11	98.560	98.710	97.680	98.670	94.349	822,900
2019-12-10	98.330	98.390	97.660	98.080	93.785	742,100
2019-12-09	98.370	98.990	98.100	98.330	94.024	556,400
2019-12-06	98.680	98.960	98.470	98.550	94.235	1,074,800
2019-12-05	96.840	97.720	96.590	97.680	93.403	1,088,900
2019-12-04	97.670	98.540	96.670	96.700	92.332	976,000
2019-12-03	96.520	97.280	95.850	96.870	92.494	1,231,700
2019-12-02	99.000	99.160	97.500	97.540	93.134	1,153,500
2019-11-29	98.970	99.420	98.560	99.010	94.537	526,200
2019-11-27	99.430	99.740	98.680	99.490	94.996	532,900
2019-11-26	98.760	99.280	98.240	99.260	94.776	1,498,100
2019-11-25	98.040	99.040	97.650	98.710	94.251	1,150,100
2019-11-22	98.250	98.430	97.340	97.900	93.478	583,900
2019-11-21	98.490	98.730	97.270	97.870	93.449	1,342,900
2019-11-20	98.690	99.090	97.320	98.490	94.041	1,367,600
2019-11-19	98.090	99.230	97.630	99.180	94.700	1,706,700
2019-11-18	97.830	98.140	97.020	97.360	92.962	897,200

← NewerPage 29 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.