Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	86.670	86.850	85.280	85.770	81.768	718,700
2019-08-21	87.160	87.160	86.000	86.330	82.302	814,400
2019-08-20	86.730	87.110	86.000	86.210	82.187	1,013,200
2019-08-19	86.710	87.220	86.340	86.700	82.654	982,000
2019-08-16	84.840	86.020	84.670	85.650	81.653	1,261,500
2019-08-15	83.440	84.620	83.130	84.330	80.395	1,460,300
2019-08-14	84.670	84.880	83.070	83.330	79.442	1,178,700
2019-08-13	84.910	87.380	84.600	86.090	82.073	907,200
2019-08-12	84.860	85.530	84.440	85.040	81.072	751,100
2019-08-09	86.550	86.720	85.260	85.330	81.348	1,281,300
2019-08-08	85.620	87.160	85.510	86.930	82.874	1,113,500
2019-08-07	84.570	85.620	83.810	85.260	81.282	1,699,600
2019-08-06	84.500	85.820	84.130	85.740	81.739	1,072,300
2019-08-05	84.970	84.970	83.420	84.080	80.157	1,536,500
2019-08-02	87.820	88.030	86.170	86.500	82.464	1,662,800
2019-08-01	89.300	90.690	88.140	88.320	84.199	1,379,200
2019-07-31	91.310	91.520	88.660	89.610	85.429	1,271,200
2019-07-30	88.990	92.140	88.270	90.750	86.515	1,561,900
2019-07-29	89.210	89.210	88.250	88.550	84.418	1,606,700
2019-07-26	89.080	89.430	88.590	89.280	85.114	1,580,400
2019-07-25	89.860	89.870	88.910	89.230	85.066	970,200
2019-07-24	89.210	90.110	88.840	89.980	85.781	764,100
2019-07-23	89.100	89.960	88.820	89.800	85.610	2,048,100
2019-07-22	88.700	89.200	88.420	88.610	84.475	833,100
2019-07-19	89.220	89.680	88.660	88.710	84.571	1,169,600
2019-07-18	89.300	89.430	88.500	88.900	84.752	1,630,800
2019-07-17	91.230	91.280	89.250	89.280	85.114	1,028,100
2019-07-16	91.100	91.440	90.650	91.300	87.040	978,200
2019-07-15	91.190	91.280	90.650	90.980	86.735	1,005,500
2019-07-12	90.180	91.180	90.180	91.000	86.754	1,154,300
2019-07-11	89.650	90.010	88.910	89.590	85.410	1,707,800
2019-07-10	90.770	91.000	89.550	89.580	85.400	1,500,800
2019-07-09	89.930	90.590	89.840	90.370	86.153	1,992,600
2019-07-08	90.780	91.390	90.480	90.600	86.372	1,025,700
2019-07-05	91.090	91.390	89.650	91.090	86.840	652,200
2019-07-03	91.280	91.910	91.000	91.910	87.621	452,100
2019-07-02	92.080	92.130	90.730	91.220	86.964	1,288,300
2019-07-01	91.760	92.300	90.750	92.110	87.812	1,684,400
2019-06-28	88.790	90.870	88.400	90.840	86.601	4,909,400
2019-06-27	88.130	89.190	87.820	88.260	84.142	671,700
2019-06-26	87.680	88.120	87.410	87.830	83.732	706,100
2019-06-25	88.110	88.140	87.490	87.560	83.474	573,900
2019-06-24	87.680	88.440	87.460	87.850	83.751	650,200
2019-06-21	88.490	89.820	87.750	87.760	83.665	1,715,800
2019-06-20	87.000	88.740	86.780	88.580	84.447	1,159,100
2019-06-19	86.850	86.960	85.710	86.800	82.750	882,600
2019-06-18	85.080	86.660	84.930	86.510	82.473	1,325,800
2019-06-17	85.190	85.410	84.390	84.450	80.509	1,118,300
2019-06-14	85.340	85.340	84.500	84.990	81.024	737,800
2019-06-13	85.840	86.010	84.990	85.680	81.682	729,600
2019-06-12	86.120	86.860	85.340	85.520	81.396	1,048,300
2019-06-11	87.280	87.660	86.030	86.300	82.138	890,900
2019-06-10	86.290	87.110	86.200	86.480	82.310	1,308,800
2019-06-07	84.080	86.070	83.970	85.770	81.634	973,800
2019-06-06	84.440	84.440	83.250	83.940	79.892	1,153,700
2019-06-05	84.160	84.430	82.800	84.370	80.301	1,159,900
2019-06-04	82.960	83.800	82.190	83.670	79.635	1,379,000
2019-06-03	81.880	82.920	81.620	82.180	78.217	1,372,700
2019-05-31	82.240	82.840	81.830	81.890	77.941	1,078,900
2019-05-30	83.650	84.280	83.300	83.810	79.768	521,600

← NewerPage 31 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.