Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	193.30	194.64	192.46	193.10	190.66	2,148,700
2024-11-14	193.91	195.43	192.01	193.75	191.31	1,122,300
2024-11-13	193.56	196.70	192.41	195.42	192.95	1,429,700
2024-11-12	192.04	194.27	190.68	194.00	191.55	1,867,600
2024-11-11	192.01	193.04	190.36	191.57	189.15	1,228,500
2024-11-08	189.13	191.45	188.76	190.92	188.51	832,900
2024-11-07	190.49	191.18	188.75	188.95	186.57	832,300
2024-11-06	188.69	192.20	187.47	190.32	187.92	2,384,100
2024-11-05	179.77	182.28	179.58	182.02	179.72	1,227,600
2024-11-04	179.68	181.01	178.61	179.92	177.65	959,800
2024-11-01	182.61	183.48	177.96	178.43	176.18	1,962,500
2024-10-31	179.62	184.17	178.70	183.34	181.03	2,562,000
2024-10-30	167.11	168.96	166.65	168.91	166.78	1,557,600
2024-10-29	167.38	168.32	165.74	167.49	165.38	915,600
2024-10-28	168.46	169.03	167.77	168.05	165.93	1,044,800
2024-10-25	167.83	168.19	166.51	166.96	164.85	603,900
2024-10-24	166.81	167.59	165.42	166.58	164.48	1,096,700
2024-10-23	167.57	168.64	165.89	166.67	164.57	772,200
2024-10-22	168.42	168.87	167.09	168.38	166.26	678,200
2024-10-21	169.94	170.64	168.76	169.36	167.22	858,600
2024-10-18	170.21	170.73	168.80	169.40	167.26	719,100
2024-10-17	170.64	170.92	168.63	169.68	167.54	1,223,200
2024-10-16	169.38	170.38	168.80	169.71	167.57	1,505,400
2024-10-15	171.96	173.12	169.04	169.38	167.24	1,160,600
2024-10-14	170.75	171.71	170.22	171.57	169.41	2,034,200
2024-10-11	169.04	171.58	169.04	170.39	168.24	1,171,300
2024-10-10	167.63	169.15	166.95	168.90	166.77	793,700
2024-10-09	167.69	169.08	167.30	168.82	166.69	887,600
2024-10-08	167.14	167.77	166.26	166.92	164.81	1,127,400
2024-10-07	166.24	167.71	165.39	166.54	164.44	1,891,200
2024-10-04	170.81	170.93	168.77	170.11	167.96	718,400
2024-10-03	167.59	169.24	166.17	169.10	166.97	2,126,000
2024-10-02	168.46	169.38	167.29	168.20	166.08	2,644,500
2024-10-01	171.93	172.27	168.98	169.10	166.97	1,869,900
2024-09-30	171.70	172.30	169.50	171.71	169.54	1,017,900
2024-09-27	172.56	173.87	171.31	172.07	169.90	1,183,400
2024-09-26	173.00	173.50	170.78	171.97	169.80	1,789,000
2024-09-25	171.73	172.76	170.92	171.25	169.09	1,672,400
2024-09-24	171.69	171.69	169.82	170.54	168.39	1,408,900
2024-09-23	171.51	172.75	170.47	171.09	168.93	641,800
2024-09-20	171.27	171.39	170.02	171.10	168.94	1,237,500
2024-09-19	172.70	172.70	169.93	172.25	170.08	866,200
2024-09-18	169.50	171.55	168.09	169.43	167.29	1,211,400
2024-09-17	168.91	170.88	168.27	168.57	166.44	853,100
2024-09-16	168.64	169.54	167.41	168.35	166.23	839,600
2024-09-13	167.64	169.08	167.10	167.51	165.12	920,600
2024-09-12	165.19	167.84	163.89	166.89	164.51	1,106,500
2024-09-11	164.83	165.52	162.25	165.26	162.90	1,553,400
2024-09-10	165.25	165.25	163.33	164.94	162.59	797,900
2024-09-09	165.19	165.50	163.50	164.30	161.96	1,321,600
2024-09-06	165.43	166.99	163.22	163.64	161.31	835,900
2024-09-05	166.88	167.72	164.47	165.15	162.79	1,002,100
2024-09-04	166.21	168.20	165.26	167.49	165.10	1,107,300
2024-09-03	170.26	171.11	165.97	166.68	164.30	1,152,600
2024-08-30	169.97	171.37	168.90	171.05	168.61	1,235,600
2024-08-29	169.77	170.87	168.73	169.38	166.96	856,300
2024-08-28	169.00	170.86	167.50	168.59	166.19	831,500
2024-08-27	168.07	168.47	167.19	167.98	165.58	686,300
2024-08-26	168.18	169.58	166.85	168.32	165.92	635,100
2024-08-23	165.92	167.91	165.51	167.39	165.00	999,300

← NewerPage 9 of 79 · 4,729 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.