AMETEK Solidstate Controls (AME)

241.94
+4.22 (1.78%)
NYSE· Last Trade: Jun 30th, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AMETEK Solidstate Controls (AME)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026239.50243.20238.29241.941,048,607241.94
6/29/2026236.32239.07235.46237.72772,488237.72
6/26/2026239.73239.73235.77237.521,477,809237.52
6/25/2026236.71244.71236.10240.951,218,737240.95
6/24/2026233.87239.81233.75235.381,327,555235.38
6/23/2026237.63237.63233.40234.081,273,211234.08
6/22/2026238.68241.62237.68241.551,939,384241.55
6/18/2026234.00238.67234.00237.422,439,307237.42
6/17/2026232.53235.53230.53231.271,130,043231.27
6/16/2026232.09234.08231.46231.90906,485231.90
6/15/2026229.21232.97229.15230.451,676,827230.45
6/12/2026228.34229.15225.39227.121,422,106226.78
6/11/2026224.11227.19222.39226.211,166,421225.87
6/10/2026228.53229.12221.00221.78912,837221.45
6/09/2026228.02231.93225.53229.801,459,558229.46
6/08/2026228.27228.56225.50225.951,412,115225.61
6/05/2026228.00228.88225.59226.55999,911226.21
6/04/2026228.71230.38228.00228.76975,946228.42
6/03/2026228.11230.42226.17228.23874,835227.89
6/02/2026225.19228.39224.53227.73927,496227.39
6/01/2026222.59224.72220.09223.361,186,258223.03
5/29/20260.02227.30223.14225.852,103,102225.51
5/28/2026224.44226.16221.42225.451,327,926225.11
5/27/2026228.81228.99226.24226.381,102,403226.04
5/26/2026225.95230.37224.25229.441,142,986229.10
5/22/2026224.52225.57221.68224.52891,700224.18
5/21/2026223.40224.71221.01223.171,046,820222.84
5/20/2026222.42224.82220.51224.711,103,082224.37
5/19/2026222.01223.53220.00221.281,003,587220.95
5/18/2026227.28227.94225.15225.661,016,188225.32
5/15/2026229.50230.44226.89227.901,033,446227.56
5/14/2026233.23233.23230.43232.14981,120231.79
5/13/2026232.68234.24229.96231.421,097,573231.07
5/12/2026232.03233.19229.46231.202,285,108230.85
5/11/2026232.97234.01231.12232.161,250,541231.81
5/08/2026236.85238.49231.71232.401,267,650232.05
5/07/2026239.87240.39233.86234.731,136,605234.38
5/06/2026239.00243.18236.37241.381,842,724241.02
5/05/2026233.08237.00231.97234.541,350,831234.19
5/04/2026229.85232.22228.66230.431,001,257230.09
5/01/2026235.80235.80229.06230.481,989,307230.13
4/30/2026242.00242.00232.00235.503,362,262235.15
4/29/2026229.68231.05226.39227.871,806,963227.53
4/28/2026232.82235.25224.01228.951,671,572228.61
4/27/2026233.24234.50230.90232.97843,976232.62
4/24/2026234.27234.34231.90232.95904,891232.60
4/23/2026231.98236.34231.94235.00872,165234.65
4/22/2026235.67235.96230.10230.46829,809230.12
4/21/2026236.33237.56232.97233.54645,201233.19
4/20/2026235.91237.61235.40236.82625,964236.47
4/17/2026232.71238.40231.20236.261,181,906235.91
4/16/2026229.36232.20227.95230.24866,465229.90
4/15/2026233.25234.40228.02230.101,001,813229.76
4/14/2026234.33236.00231.86234.361,003,823234.01
4/13/2026234.51235.00231.44234.47964,018234.12
4/10/2026233.66236.18232.25234.91966,415234.56
4/09/2026229.11234.33228.67233.491,167,613233.14
4/08/2026225.10231.90224.21230.491,576,702230.15
4/07/2026217.24219.26215.27217.751,185,719217.42
4/06/2026218.38218.49216.18218.42602,148218.09
4/02/2026213.31219.49212.47218.29776,484217.96
4/01/2026216.89221.08216.00218.631,184,866218.30