AMETEK Solidstate Controls (AME)

247.73
-3.05 (-1.22%)
NYSE · Last Trade: Sep 30th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AMETEK Solidstate Controls (AME)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026252.62253.90247.73247.731,727,348247.73
9/29/2026251.94254.19249.59250.781,188,608250.78
9/28/2026249.01252.69248.87251.671,408,426251.67
9/25/2026250.00252.78249.06250.741,400,123250.74
9/24/2026244.18248.00242.11247.741,992,075247.74
9/23/2026243.73248.57243.73246.451,466,643246.45
9/22/2026241.81246.49241.79245.411,313,792245.41
9/21/2026239.79242.32237.76241.231,351,446241.23
9/18/2026234.67237.94233.62237.641,739,948237.64
9/17/2026236.25236.54231.87234.321,869,774234.32
9/16/2026234.59235.99230.00232.191,359,128232.19
9/15/2026234.58235.22232.01234.451,429,380234.45
9/14/2026235.94238.66231.29233.651,619,346233.31
9/11/2026237.91243.04237.78241.871,324,063241.52
9/10/2026233.97235.91232.50234.241,236,133233.90
9/09/2026236.18237.71235.03236.271,105,170235.93
9/08/2026237.67240.78237.54237.761,104,934237.41
9/04/2026234.20238.89234.20237.721,549,727237.37
9/03/2026234.18234.88230.61234.201,232,696233.86
9/02/2026233.03234.16229.98233.191,318,598232.85
9/01/2026234.11235.78229.59231.321,542,651230.98
8/31/2026236.03236.98234.39235.172,107,403234.83
8/28/2026244.36244.44236.03236.251,746,295235.91
8/27/2026245.70246.22242.85243.67808,502243.31
8/26/2026243.01246.35243.01245.20803,533244.84
8/25/2026246.60247.40241.36241.77957,608241.42
8/24/2026238.64242.50237.79242.331,825,282241.98
8/21/2026239.97240.74237.40239.551,288,096239.20
8/20/2026241.33242.68238.17239.081,607,978238.73
8/19/2026252.37252.87243.10243.221,623,277242.87
8/18/2026252.54253.53248.93249.991,545,401249.63
8/17/2026253.74257.07252.87254.171,931,974253.80
8/14/2026255.40257.72254.27254.791,577,129254.42
8/13/2026260.31261.16255.71256.22655,839255.85
8/12/2026258.95259.99256.58258.521,322,129258.14
8/11/2026253.05257.87252.69256.30824,444255.93
8/10/2026255.26256.89252.34252.88999,066252.51
8/07/2026252.96254.81251.49253.661,001,544253.29
8/06/2026255.74257.38250.00251.381,078,951251.01
8/05/2026254.42257.94252.80254.761,274,892254.39
8/04/2026256.00257.40244.02254.052,617,213253.68
8/03/2026241.60244.71240.21243.771,676,569243.41
7/31/2026243.53244.97240.61241.711,051,652241.36
7/30/2026240.44240.44235.95240.011,071,227239.66
7/29/2026238.37240.80233.99235.251,518,721234.91
7/28/2026242.39244.16239.93241.431,352,651241.08
7/27/2026242.93243.97238.10243.121,016,897242.77
7/24/2026242.03243.65240.53241.971,091,414241.62
7/23/2026236.00241.76236.00241.141,049,143240.79
7/22/2026236.72239.76236.72237.09855,100236.75
7/21/2026237.08239.42233.97237.761,215,812237.41
7/20/2026237.95238.96233.45235.211,177,883234.87
7/17/2026230.80237.99229.89237.001,162,691236.66
7/16/2026231.07237.66230.35237.301,160,999236.96
7/15/2026235.00235.28231.02233.52842,536233.18
7/14/2026235.44236.12231.96233.96617,063233.62
7/13/2026233.01234.38230.17232.10879,306231.76
7/10/2026234.14235.98232.72233.98639,697233.64
7/09/2026234.17235.81232.38232.99602,393232.65
7/08/2026228.46231.71226.51231.341,129,373231.00
7/07/2026235.28237.26230.09231.701,135,345231.36
7/06/2026234.97238.56234.97237.14846,974236.79
7/02/2026238.32239.91231.26234.621,041,668234.28
7/01/2026241.32243.63237.01237.13994,001236.78