AMETEK Solidstate Controls (AME)

Historical Prices For AMETEK Solidstate Controls (AME)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	156.41	156.99	151.14	152.66	2,753,045	152.66
4/03/2025	166.91	167.51	161.02	161.49	1,872,965	161.49
4/02/2025	168.87	173.02	168.76	172.72	2,488,209	172.72
4/01/2025	171.74	173.08	170.17	171.89	903,222	171.89
3/31/2025	169.00	172.34	166.95	172.14	1,498,835	172.14
3/28/2025	174.89	175.77	170.02	170.39	1,101,504	170.39
3/27/2025	176.80	177.50	174.67	175.56	1,586,486	175.56
3/26/2025	178.85	180.34	175.97	176.90	933,811	176.90
3/25/2025	179.49	180.04	177.94	179.70	1,166,263	179.70
3/24/2025	176.57	179.20	176.48	178.82	1,676,552	178.82
3/21/2025	174.44	175.65	172.68	174.52	1,422,737	174.52
3/20/2025	175.68	177.40	175.00	175.93	864,167	175.93
3/19/2025	176.36	177.97	175.35	177.07	1,052,212	177.07
3/18/2025	177.79	178.61	175.62	176.08	895,219	176.08
3/17/2025	175.36	179.88	175.36	178.63	688,230	178.63
3/14/2025	175.41	176.44	173.18	176.14	1,336,182	176.14
3/13/2025	176.60	176.96	172.42	172.91	1,721,271	172.60
3/12/2025	180.91	181.65	176.62	177.21	943,505	176.89
3/11/2025	179.69	179.88	176.68	178.86	1,238,482	178.54
3/10/2025	181.16	183.39	178.58	179.37	1,814,022	179.05
3/07/2025	182.99	184.50	180.97	183.99	1,773,293	183.66
3/06/2025	183.76	184.84	181.18	184.14	1,443,898	183.81
3/05/2025	183.81	185.75	183.02	185.04	2,119,208	184.71
3/04/2025	184.11	184.93	181.75	183.33	1,605,858	183.00
3/03/2025	190.17	191.83	185.60	186.55	1,108,249	186.22
2/28/2025	188.03	190.03	185.91	189.30	2,096,782	188.96
2/27/2025	188.70	190.25	186.94	187.33	851,353	186.99
2/26/2025	187.85	190.17	187.22	188.18	1,180,272	187.84
2/25/2025	185.38	187.89	184.77	186.95	1,483,181	186.62
2/24/2025	186.11	187.82	184.51	185.78	1,087,533	185.45
2/21/2025	188.40	189.19	184.46	186.19	1,202,714	185.86
2/20/2025	188.86	189.29	187.51	188.78	1,036,218	188.44
2/19/2025	183.80	188.90	183.16	188.86	1,104,174	188.52
2/18/2025	184.46	185.36	182.97	184.36	1,104,843	184.03
2/14/2025	184.11	185.00	182.69	183.54	1,041,782	183.21
2/13/2025	185.58	186.22	183.74	184.43	856,975	184.10
2/12/2025	182.93	186.15	181.98	185.50	1,394,719	185.17
2/11/2025	185.25	186.13	182.92	185.32	1,139,561	184.99
2/10/2025	185.61	186.53	182.96	185.97	1,226,438	185.64
2/07/2025	184.94	186.40	182.90	184.51	1,646,798	184.18
2/06/2025	180.81	182.96	180.23	182.90	1,226,653	182.57
2/05/2025	182.30	182.45	178.69	180.23	2,097,573	179.91
2/04/2025	176.00	183.68	175.63	180.50	3,000,100	180.18
2/03/2025	180.61	184.97	180.07	184.13	2,018,166	183.80
1/31/2025	186.07	186.90	184.56	184.56	1,117,013	184.23
1/30/2025	183.46	186.94	182.94	186.00	1,120,333	185.67
1/29/2025	183.37	184.41	182.10	182.52	764,965	182.19
1/28/2025	183.93	184.49	181.69	182.89	1,030,040	182.56
1/27/2025	186.12	187.98	183.92	184.95	1,177,100	184.62
1/24/2025	190.20	190.71	187.49	187.98	1,314,209	187.64
1/23/2025	189.08	191.18	187.80	190.43	1,487,856	190.09
1/22/2025	186.19	189.00	185.00	188.70	1,832,772	188.36
1/21/2025	182.21	185.09	180.84	184.70	2,765,965	184.37
1/17/2025	184.50	184.50	180.07	180.73	2,612,859	180.41
1/16/2025	182.00	182.93	180.21	180.86	1,698,872	180.54
1/15/2025	181.84	181.84	179.17	180.06	683,213	179.74
1/14/2025	177.90	180.47	177.02	179.15	735,030	178.83
1/13/2025	174.49	176.71	174.11	176.50	1,007,251	176.18
1/10/2025	176.24	177.71	175.36	176.15	1,430,875	175.83
1/08/2025	177.36	178.57	176.26	178.45	645,451	178.13
1/07/2025	179.76	180.62	177.97	178.69	480,936	178.37
1/06/2025	180.50	181.67	178.82	179.43	1,730,759	179.11