Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	97.390	98.250	97.330	98.170	93.735	1,325,400
2019-11-14	95.810	97.520	95.790	97.000	92.618	1,113,800
2019-11-13	95.580	96.620	95.330	96.050	91.711	954,300
2019-11-12	96.570	97.070	96.160	96.250	91.902	1,456,200
2019-11-11	95.700	96.490	95.700	96.360	92.007	431,000
2019-11-08	95.850	96.570	95.550	96.540	92.179	606,100
2019-11-07	97.140	97.300	96.040	96.200	91.854	1,032,200
2019-11-06	96.450	96.480	95.460	96.370	92.017	1,198,700
2019-11-05	95.520	96.870	95.510	96.250	91.902	1,624,400
2019-11-04	94.740	95.820	94.450	95.620	91.301	1,758,600
2019-11-01	92.480	94.200	91.850	94.200	89.945	1,109,500
2019-10-31	93.800	94.000	90.960	91.650	87.510	1,998,500
2019-10-30	91.630	91.630	90.450	91.310	87.185	1,080,400
2019-10-29	89.960	92.290	89.960	91.630	87.491	1,444,000
2019-10-28	90.480	91.200	90.390	90.400	86.316	1,155,200
2019-10-25	89.250	90.760	88.840	89.960	85.896	898,900
2019-10-24	89.360	89.510	88.690	89.120	85.094	406,700
2019-10-23	88.480	89.020	88.050	89.000	84.980	928,500
2019-10-22	88.280	89.200	87.880	88.380	84.388	1,883,200
2019-10-21	88.820	89.330	88.030	88.230	84.244	2,047,900
2019-10-18	88.480	88.870	88.060	88.350	84.359	1,299,700
2019-10-17	89.240	90.370	88.480	88.510	84.512	779,200
2019-10-16	88.830	89.320	88.190	88.540	84.540	666,600
2019-10-15	88.620	89.740	88.110	89.060	85.037	714,700
2019-10-14	87.950	88.710	87.680	88.360	84.368	688,800
2019-10-11	88.860	90.070	88.420	88.510	84.512	1,214,600
2019-10-10	86.870	88.310	86.730	87.950	83.977	675,900
2019-10-09	86.720	87.320	86.270	86.930	83.003	861,000
2019-10-08	87.120	87.120	85.960	85.980	82.096	1,029,900
2019-10-07	88.680	89.030	87.620	88.000	84.025	837,600
2019-10-04	87.650	88.900	87.310	88.830	84.817	724,700
2019-10-03	86.000	87.420	85.190	87.390	83.442	791,500
2019-10-02	87.350	87.660	85.180	86.300	82.402	1,492,100
2019-10-01	92.240	92.860	88.560	88.800	84.789	2,164,300
2019-09-30	91.190	91.990	90.820	91.820	87.672	1,128,400
2019-09-27	91.000	91.870	90.430	91.370	87.243	1,380,400
2019-09-26	90.440	90.700	89.880	90.170	86.097	763,100
2019-09-25	89.500	90.680	88.650	90.510	86.421	778,200
2019-09-24	89.740	91.040	89.370	89.880	85.820	1,795,500
2019-09-23	89.370	90.080	88.800	89.450	85.409	1,041,600
2019-09-20	90.690	91.150	89.160	89.880	85.820	2,180,300
2019-09-19	90.010	90.800	89.740	90.210	86.135	1,040,100
2019-09-18	89.890	90.220	88.810	90.020	85.953	793,700
2019-09-17	90.590	90.740	90.020	90.390	86.307	1,043,100
2019-09-16	90.280	91.020	90.190	90.860	86.756	1,480,700
2019-09-13	90.310	91.070	89.850	90.700	86.603	773,900
2019-09-12	88.540	90.120	87.720	89.820	85.629	2,001,000
2019-09-11	88.290	88.290	86.960	88.100	83.989	1,274,700
2019-09-10	90.000	90.000	87.720	88.400	84.275	1,278,400
2019-09-09	89.800	90.000	89.330	89.770	85.581	775,500
2019-09-06	88.740	89.570	88.270	89.270	85.105	1,685,400
2019-09-05	86.270	88.390	86.270	88.330	84.208	1,922,200
2019-09-04	84.380	85.240	84.020	85.170	81.196	1,284,000
2019-09-03	85.070	85.530	82.760	83.380	79.489	905,400
2019-08-30	86.880	87.170	85.450	85.930	81.920	1,052,000
2019-08-29	85.070	86.350	84.890	86.110	82.092	640,700
2019-08-28	83.220	84.250	82.850	84.110	80.185	840,000
2019-08-27	83.660	84.120	83.030	83.730	79.823	1,106,700
2019-08-26	84.150	84.500	82.660	82.960	79.089	846,600
2019-08-23	85.290	85.680	83.230	83.620	79.718	1,262,200

← NewerPage 30 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.