AMETEK Solidstate Controls (AME)

Historical Prices For AMETEK Solidstate Controls (AME)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	185.60	189.76	185.31	189.20	1,066,847	189.20
10/22/2025	188.84	189.26	184.89	184.94	781,212	184.94
10/21/2025	187.00	189.34	186.66	188.30	691,289	188.30
10/20/2025	186.97	188.00	186.00	187.39	767,473	187.39
10/17/2025	184.15	186.09	183.07	185.47	1,079,708	185.47
10/16/2025	186.44	186.82	183.65	184.49	781,685	184.49
10/15/2025	187.51	188.17	183.57	185.78	1,181,415	185.78
10/14/2025	180.69	186.73	180.16	185.78	1,439,082	185.78
10/13/2025	180.14	183.06	179.78	182.24	900,758	182.24
10/10/2025	184.04	185.73	179.24	179.28	961,601	179.28
10/09/2025	183.90	184.86	181.78	183.31	1,051,543	183.31
10/08/2025	182.60	183.33	180.50	183.19	1,359,079	183.19
10/07/2025	183.98	183.98	181.25	181.42	1,283,216	181.42
10/06/2025	187.00	187.09	182.42	182.99	1,360,119	182.99
10/03/2025	186.36	186.82	183.56	183.75	1,874,774	183.75
10/02/2025	187.54	188.79	185.46	186.13	1,050,767	186.13
10/01/2025	186.88	189.07	186.74	187.44	849,302	187.44
9/30/2025	186.78	189.01	186.61	188.00	1,836,065	188.00
9/29/2025	187.73	189.18	186.09	186.87	1,299,898	186.87
9/26/2025	184.96	186.75	184.16	186.38	785,683	186.38
9/25/2025	185.17	185.87	183.68	184.39	1,112,783	184.39
9/24/2025	187.01	187.61	185.64	186.17	1,199,076	186.17
9/23/2025	188.67	190.00	186.16	186.68	1,474,502	186.68
9/22/2025	187.65	189.11	186.89	188.45	748,441	188.45
9/19/2025	189.39	189.44	187.30	187.87	1,570,693	187.87
9/18/2025	187.31	189.74	186.54	188.70	1,551,945	188.70
9/17/2025	188.17	188.94	185.56	186.25	1,400,342	186.25
9/16/2025	189.43	189.95	186.39	187.27	1,060,917	187.27
9/15/2025	189.92	190.57	187.64	189.56	925,579	189.56
9/12/2025	191.01	191.90	189.76	189.93	813,139	189.62
9/11/2025	187.82	192.33	187.59	192.03	1,119,244	191.72
9/10/2025	186.59	189.16	186.19	187.41	880,109	187.10
9/09/2025	188.15	188.67	185.81	187.48	937,985	187.17
9/08/2025	187.63	188.76	186.00	188.67	1,635,597	188.36
9/05/2025	188.97	189.30	185.73	187.45	1,064,297	187.14
9/04/2025	184.33	187.88	183.61	187.87	1,105,694	187.56
9/03/2025	183.96	184.74	182.26	184.35	892,045	184.05
9/02/2025	183.95	184.82	182.50	184.81	948,128	184.51
8/29/2025	186.42	187.54	184.48	184.80	809,679	184.50
8/28/2025	187.89	187.89	186.25	186.73	846,458	186.43
8/27/2025	186.37	187.60	185.70	186.55	1,061,925	186.25
8/26/2025	185.11	186.82	184.47	186.78	1,922,048	186.47
8/25/2025	187.30	187.81	184.81	185.57	962,282	185.27
8/22/2025	184.34	188.00	183.86	186.95	970,435	186.65
8/21/2025	182.56	184.26	181.72	183.44	1,030,422	183.14
8/20/2025	184.80	185.56	183.07	183.34	874,052	183.04
8/19/2025	183.35	185.38	182.97	185.20	1,073,227	184.90
8/18/2025	181.83	183.07	181.13	182.62	1,757,134	182.32
8/15/2025	185.61	185.61	181.17	181.36	1,556,622	181.06
8/14/2025	185.95	186.78	183.96	184.78	845,795	184.48
8/13/2025	185.33	187.09	183.78	186.91	1,139,702	186.60
8/12/2025	183.00	185.02	182.10	184.94	1,050,754	184.64
8/11/2025	182.35	183.10	181.62	182.52	810,159	182.22
8/08/2025	183.57	183.70	181.51	182.08	814,829	181.78
8/07/2025	187.64	188.10	181.83	182.24	1,088,300	181.94
8/06/2025	184.72	186.31	184.07	185.47	1,157,485	185.17
8/05/2025	187.81	190.00	184.26	184.95	1,919,822	184.65
8/04/2025	183.45	185.03	183.02	184.49	1,959,815	184.19
8/01/2025	183.02	184.13	179.90	182.36	1,725,018	182.06
7/31/2025	180.98	189.20	180.90	184.85	3,163,298	184.55
7/30/2025	179.51	180.08	175.61	176.76	2,286,612	176.47
7/29/2025	179.35	179.99	178.10	178.96	1,473,220	178.67
7/28/2025	180.64	180.88	178.60	178.84	1,394,636	178.55
7/25/2025	179.96	180.78	179.02	180.09	1,566,161	179.80
7/24/2025	181.35	181.69	179.61	179.72	1,545,762	179.43