AMETEK Solidstate Controls (AME)

Historical Prices For AMETEK Solidstate Controls (AME)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	183.00	184.37	182.10	184.19	719,336	184.19
7/02/2025	182.40	183.13	181.62	181.99	977,662	181.99
7/01/2025	180.18	183.97	179.51	183.06	1,094,522	183.06
6/30/2025	180.51	181.46	179.57	180.96	1,600,768	180.96
6/27/2025	180.44	181.48	179.67	180.53	1,601,307	180.53
6/26/2025	178.69	180.83	178.26	179.82	1,074,982	179.82
6/25/2025	179.05	179.12	176.89	178.00	1,115,916	178.00
6/24/2025	177.28	179.40	176.66	179.24	1,523,752	179.24
6/23/2025	176.18	177.48	174.47	177.28	1,461,260	177.28
6/20/2025	179.59	179.82	176.23	176.69	2,794,326	176.69
6/18/2025	175.51	178.90	175.37	177.76	1,332,694	177.76
6/17/2025	177.83	178.14	175.07	175.55	967,916	175.55
6/16/2025	178.71	179.18	177.52	178.63	1,450,066	178.63
6/13/2025	177.70	179.02	176.37	176.96	1,261,501	176.96
6/12/2025	178.91	180.40	178.43	179.97	1,042,232	179.66
6/11/2025	179.68	181.73	178.69	180.90	1,843,723	180.59
6/10/2025	178.81	180.04	178.07	179.87	1,154,923	179.56
6/09/2025	178.75	179.55	178.06	178.64	877,213	178.33
6/06/2025	178.60	179.35	177.89	178.35	1,041,040	178.04
6/05/2025	178.10	178.59	175.98	176.93	1,112,268	176.63
6/04/2025	178.60	178.60	176.84	177.21	1,106,005	176.91
6/03/2025	176.22	177.89	175.61	177.71	2,114,844	177.40
6/02/2025	177.84	177.84	174.88	176.32	1,220,814	176.02
5/30/2025	180.04	180.44	177.87	178.74	2,078,721	178.43
5/29/2025	179.75	180.56	178.60	180.04	1,269,931	179.73
5/28/2025	181.32	181.65	178.53	178.97	941,783	178.66
5/27/2025	179.71	180.97	178.00	180.81	1,178,407	180.50
5/23/2025	176.13	178.51	175.38	177.64	1,108,465	177.33
5/22/2025	177.00	179.76	175.85	178.54	787,380	178.23
5/21/2025	179.43	180.00	177.25	177.68	1,270,590	177.37
5/20/2025	180.46	181.38	180.31	180.80	832,785	180.49
5/19/2025	180.93	182.44	180.93	181.88	949,446	181.57
5/16/2025	180.86	182.88	180.15	182.75	1,167,568	182.44
5/15/2025	179.22	180.75	178.79	180.21	1,335,237	179.90
5/14/2025	180.17	180.40	178.72	179.36	1,254,790	179.05
5/13/2025	179.98	182.33	179.98	180.50	1,582,674	180.19
5/12/2025	177.58	180.51	176.51	179.38	2,214,406	179.07
5/09/2025	172.20	173.22	170.94	171.75	1,257,910	171.45
5/08/2025	170.66	173.72	170.47	171.57	1,144,951	171.27
5/07/2025	169.19	170.44	168.49	169.71	840,910	169.42
5/06/2025	168.95	170.12	167.75	167.85	777,639	167.56
5/05/2025	169.12	171.09	169.00	170.27	1,476,379	169.98
5/02/2025	169.84	170.74	169.26	170.07	1,160,347	169.78
5/01/2025	167.92	169.66	163.20	167.26	1,861,638	166.97
4/30/2025	166.73	169.78	164.85	169.58	1,654,601	169.29
4/29/2025	166.18	168.89	165.74	167.80	948,504	167.51
4/28/2025	166.99	168.45	165.07	166.29	955,059	166.00
4/25/2025	166.89	168.00	165.72	166.69	711,154	166.40
4/24/2025	162.20	167.69	162.19	167.24	1,253,439	166.95
4/23/2025	164.06	165.25	161.50	162.19	1,755,374	161.91
4/22/2025	155.55	159.84	155.55	159.65	1,659,235	159.38
4/21/2025	156.00	156.33	153.73	155.25	1,075,925	154.98
4/17/2025	159.60	160.53	157.42	157.81	1,698,888	157.54
4/16/2025	158.31	160.99	157.43	158.52	1,070,063	158.25
4/15/2025	161.52	162.77	159.85	160.21	758,164	159.93
4/14/2025	160.96	162.73	159.59	161.36	1,133,538	161.08
4/11/2025	156.43	159.41	153.53	158.95	2,007,472	158.68
4/10/2025	157.79	159.47	153.47	157.42	1,689,190	157.15
4/09/2025	149.66	162.37	148.30	161.00	3,175,172	160.72
4/08/2025	157.26	157.59	148.72	151.41	2,260,017	151.15
4/07/2025	149.45	155.29	145.02	153.33	3,049,655	153.07
4/04/2025	156.41	156.99	151.14	152.66	2,753,045	152.40