AMETEK Solidstate Controls (AME)

205.31
-1.72 (-0.83%)
NYSE · Last Trade: Jan 1st, 7:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AMETEK Solidstate Controls (AME)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025206.81207.87205.10205.31810,439205.31
12/30/2025208.00208.90206.91207.03728,750207.03
12/29/2025208.31208.98207.41208.691,081,156208.69
12/26/2025207.92208.49207.36208.45497,963208.45
12/24/2025209.03209.33207.99208.28425,104208.28
12/23/2025208.00210.14207.00208.561,421,206208.56
12/22/2025203.61206.37203.03206.231,212,061206.23
12/19/2025203.17203.57201.75203.293,791,453203.29
12/18/2025201.35202.82199.99201.961,799,498201.96
12/17/2025200.48202.20199.07199.901,787,104199.90
12/16/2025202.80203.78200.83201.781,533,633201.78
12/15/2025201.71203.39201.30203.191,611,328203.19
12/12/2025204.22204.43200.62201.741,489,914201.74
12/11/2025200.62204.24199.87203.841,997,428203.84
12/10/2025196.51201.80196.08200.661,645,540200.66
12/09/2025199.43199.43195.82195.971,005,964195.97
12/08/2025199.29201.09198.65199.261,072,863199.26
12/05/2025199.04201.39198.32199.801,562,451199.80
12/04/2025199.13200.88198.34199.221,030,022198.91
12/03/2025196.86199.36195.68199.22960,606198.91
12/02/2025196.18198.27195.29197.291,266,474196.98
12/01/2025196.46198.26195.57195.611,319,334195.31
11/28/2025196.42198.53196.10197.891,417,817197.58
11/26/2025196.95197.90196.25196.281,677,941195.97
11/25/2025196.56198.11194.50197.221,219,835196.91
11/24/2025194.74195.99194.01195.222,260,205194.92
11/21/2025190.41196.00190.25195.021,605,816194.72
11/20/2025193.89194.91189.06190.021,619,638189.72
11/19/2025189.62192.44188.47191.571,420,145191.27
11/18/2025191.01191.48188.82189.901,619,204189.60
11/17/2025193.89195.65190.69191.191,656,441190.89
11/14/2025193.00194.76192.15193.361,731,110193.06
11/13/2025196.42197.28193.47194.151,524,887193.85
11/12/2025198.40200.71196.63196.791,482,099196.48
11/11/2025197.66198.15194.45197.641,079,212197.33
11/10/2025196.70198.60195.00198.011,306,855197.70
11/07/2025196.68197.01193.97196.291,417,447195.99
11/06/2025197.67198.73195.81197.251,084,947196.94
11/05/2025198.02199.81197.01198.061,147,025197.75
11/04/2025196.99198.47196.40198.06939,461197.75
11/03/2025201.66202.43197.06198.711,551,853198.40
10/31/2025198.77204.15197.77202.112,816,623201.80
10/30/2025196.17200.42192.27198.323,522,874198.01
10/29/2025185.06187.14182.87184.192,201,834183.90
10/28/2025186.73187.00184.06185.101,595,675184.81
10/27/2025187.38188.46185.81186.751,106,759186.46
10/24/2025189.95189.95186.38187.141,386,507186.85
10/23/2025185.60189.76185.31189.201,066,847188.91
10/22/2025188.84189.26184.89184.94781,212184.65
10/21/2025187.00189.34186.66188.30691,289188.01
10/20/2025186.97188.00186.00187.39767,473187.10
10/17/2025184.15186.09183.07185.471,079,708185.18
10/16/2025186.44186.82183.65184.49781,685184.20
10/15/2025187.51188.17183.57185.781,181,415185.49
10/14/2025180.69186.73180.16185.781,439,082185.49
10/13/2025180.14183.06179.78182.24900,758181.96
10/10/2025184.04185.73179.24179.28961,601179.00
10/09/2025183.90184.86181.78183.311,051,543183.03
10/08/2025182.60183.33180.50183.191,359,079182.91
10/07/2025183.98183.98181.25181.421,283,216181.14
10/06/2025187.00187.09182.42182.991,360,119182.71
10/03/2025186.36186.82183.56183.751,874,774183.46
10/02/2025187.54188.79185.46186.131,050,767185.84
10/01/2025186.88189.07186.74187.44849,302187.15