Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.21 112.79 109.99 110.71 1,540,210 -1.48(-1.32%)
Jan 28, 2021 109.95 113.39 109.23 112.19 1,354,280 +3.64(+3.35%)
Jan 27, 2021 109.18 109.49 104.55 108.56 2,072,754 -2.19(-1.98%)
Jan 26, 2021 114.52 114.77 110.69 110.75 951,744 -2.98(-2.62%)
Jan 25, 2021 113.97 114.36 111.85 113.73 1,065,799 -0.98(-0.85%)
Jan 22, 2021 116.32 116.95 114.28 114.70 997,274 -2.08(-1.78%)
Jan 21, 2021 117.56 118.78 116.59 116.79 775,620 -0.62(-0.52%)
Jan 20, 2021 116.68 117.95 115.98 117.40 748,463 +1.13(+0.98%)
Jan 19, 2021 117.48 118.34 115.79 116.27 833,677 -0.05(-0.04%)
Jan 15, 2021 117.02 117.02 114.27 116.32 1,270,532 -1.68(-1.42%)
Jan 14, 2021 118.87 119.09 117.31 118.00 695,386 -0.70(-0.59%)
Jan 13, 2021 121.10 121.18 118.61 118.70 676,057 -2.62(-2.16%)
Jan 12, 2021 121.27 122.02 120.51 121.32 654,899 -0.03(-0.02%)
Jan 11, 2021 119.26 122.11 119.17 121.35 654,729 +0.60(+0.49%)
Jan 08, 2021 122.21 122.50 119.30 120.76 690,767 -0.84(-0.69%)
Jan 07, 2021 122.14 122.97 120.65 121.60 751,873 +0.15(+0.12%)
Jan 06, 2021 117.75 122.44 117.75 121.45 867,962 +4.94(+4.24%)
Jan 05, 2021 115.26 117.21 115.26 116.51 856,678 +0.80(+0.69%)
Jan 04, 2021 118.37 119.57 115.06 115.71 1,181,076 -2.50(-2.12%)
Dec 31, 2020 118.21 118.21 118.21 447,105 +1.08(+0.93%)
Dec 30, 2020 116.40 117.64 116.38 117.13 447,105 +1.14(+0.99%)
Dec 29, 2020 117.63 117.63 115.01 115.99 401,262 -1.08(-0.92%)
Dec 28, 2020 117.43 118.17 116.92 117.06 379,762 +0.70(+0.61%)
Dec 24, 2020 115.97 116.63 115.34 116.36 192,743 +0.41(+0.35%)
Dec 23, 2020 115.58 116.75 114.88 115.95 464,461 +0.94(+0.82%)
Dec 22, 2020 115.65 115.90 114.60 115.01 573,120 -0.44(-0.38%)
Dec 21, 2020 113.32 115.92 112.05 115.45 773,843 +0.01(+0.01%)
Dec 18, 2020 114.96 115.86 114.34 115.44 1,958,333 +0.46(+0.40%)
Dec 17, 2020 114.63 115.13 114.21 114.98 807,373 +0.83(+0.73%)
Dec 16, 2020 115.24 115.47 113.65 114.15 675,507 -0.99(-0.86%)
Dec 15, 2020 114.88 115.92 113.60 115.14 772,162 +1.46(+1.28%)
Dec 14, 2020 116.79 116.99 113.62 113.68 781,061 -2.03(-1.76%)
Dec 11, 2020 114.37 115.87 114.17 115.71 1,069,502 +0.03(+0.03%)
Dec 10, 2020 115.45 116.39 114.60 115.68 900,902 -0.40(-0.35%)
Dec 09, 2020 116.16 116.61 115.53 116.08 869,528 +0.19(+0.16%)
Dec 08, 2020 114.28 116.54 114.28 115.90 1,156,659 +0.94(+0.82%)
Dec 07, 2020 114.59 115.21 114.08 114.96 742,040 +0.75(+0.66%)
Dec 04, 2020 111.90 114.76 111.90 114.21 878,395 +2.53(+2.27%)
Dec 03, 2020 112.06 113.23 111.49 111.67 949,967 -0.58(-0.51%)
Dec 02, 2020 113.80 114.39 111.75 112.25 1,414,148 -2.17(-1.89%)
Dec 01, 2020 116.66 117.19 114.33 114.42 1,272,511 -1.26(-1.09%)
Nov 30, 2020 116.84 116.93 114.71 115.68 988,224 -1.21(-1.04%)
Nov 27, 2020 117.21 117.46 116.31 116.89 433,331 -0.05(-0.04%)
Nov 25, 2020 117.69 117.77 116.09 116.94 698,413 -1.40(-1.18%)
Nov 24, 2020 116.04 118.76 114.73 118.33 1,720,781 +3.38(+2.94%)
Nov 23, 2020 115.63 116.04 114.53 114.95 837,854 +0.36(+0.32%)
Nov 20, 2020 115.45 115.51 113.71 114.59 883,365 -0.74(-0.64%)
Nov 19, 2020 116.11 116.42 114.31 115.33 1,074,195 -1.03(-0.89%)
Nov 18, 2020 116.34 117.45 115.40 116.37 1,034,451 +0.47(+0.40%)
Nov 17, 2020 116.51 117.01 115.58 115.90 1,084,061 -1.29(-1.10%)
Nov 16, 2020 116.00 117.44 115.55 117.19 1,287,106 +2.74(+2.40%)
Nov 13, 2020 113.85 114.68 112.96 114.45 849,551 +1.78(+1.58%)
Nov 12, 2020 113.48 114.14 112.02 112.67 894,199 -1.28(-1.12%)
Nov 11, 2020 114.18 114.72 113.27 113.95 1,172,080 +0.30(+0.27%)
Nov 10, 2020 111.59 114.60 111.04 113.65 1,659,989 +2.32(+2.09%)
Nov 09, 2020 114.10 116.09 111.19 111.32 1,650,147 +3.66(+3.40%)
Nov 06, 2020 106.55 108.03 106.24 107.66 965,544 +1.24(+1.16%)
Nov 05, 2020 104.29 106.86 103.88 106.42 902,726 +3.57(+3.47%)
Nov 04, 2020 102.00 103.83 100.59 102.85 1,121,032 +0.10(+0.10%)
Nov 03, 2020 101.14 103.25 100.69 102.75 1,134,505 +2.95(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.