Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 96.15 96.86 94.53 95.84 1,006,121 -0.69(-0.72%)
Oct 29, 2020 95.88 98.45 95.16 96.53 1,220,608 +0.70(+0.73%)
Oct 28, 2020 98.03 98.94 95.70 95.83 1,319,620 -4.29(-4.29%)
Oct 27, 2020 102.52 102.52 99.95 100.12 840,594 -2.45(-2.39%)
Oct 26, 2020 103.78 103.93 101.61 102.57 933,150 -2.60(-2.47%)
Oct 23, 2020 105.37 105.48 104.31 105.17 904,474 +0.73(+0.70%)
Oct 22, 2020 104.99 105.63 104.28 104.43 1,228,028 -0.14(-0.13%)
Oct 21, 2020 106.03 106.79 104.55 104.57 1,114,818 -1.51(-1.43%)
Oct 20, 2020 105.62 107.17 105.37 106.08 556,948 +1.12(+1.07%)
Oct 19, 2020 107.30 107.82 104.76 104.96 709,106 -2.24(-2.09%)
Oct 16, 2020 106.83 108.15 106.19 107.20 1,512,204 +0.82(+0.77%)
Oct 15, 2020 103.84 106.44 103.84 106.39 677,270 +1.08(+1.03%)
Oct 14, 2020 104.30 105.76 103.26 105.30 798,141 +1.70(+1.64%)
Oct 13, 2020 104.82 105.35 102.94 103.60 651,908 -1.44(-1.37%)
Oct 12, 2020 105.22 105.32 104.23 105.04 1,029,619 +0.67(+0.64%)
Oct 09, 2020 104.91 106.02 104.21 104.37 860,720 +0.43(+0.41%)
Oct 08, 2020 104.43 104.43 103.19 103.94 1,327,014 -0.04(-0.04%)
Oct 07, 2020 103.09 104.70 102.78 103.97 1,316,417 +2.16(+2.12%)
Oct 06, 2020 101.01 103.32 100.73 101.82 1,251,280 +0.81(+0.80%)
Oct 05, 2020 99.49 101.47 99.31 101.01 885,981 +2.65(+2.70%)
Oct 02, 2020 95.79 99.23 95.68 98.35 733,047 +0.91(+0.93%)
Oct 01, 2020 98.28 98.94 96.63 97.45 1,072,436 +0.44(+0.45%)
Sep 30, 2020 97.59 98.68 96.35 97.01 1,057,869 -0.48(-0.49%)
Sep 29, 2020 97.54 98.48 96.91 97.49 1,064,481 +0.39(+0.40%)
Sep 28, 2020 96.55 98.02 96.44 97.09 702,796 +1.95(+2.05%)
Sep 25, 2020 93.22 95.57 92.86 95.14 587,339 +1.23(+1.31%)
Sep 24, 2020 93.03 94.74 92.62 93.91 854,750 +0.89(+0.95%)
Sep 23, 2020 95.21 96.05 92.83 93.03 729,512 -1.87(-1.97%)
Sep 22, 2020 93.79 95.20 93.68 94.90 858,958 +0.98(+1.04%)
Sep 21, 2020 96.37 97.01 92.75 93.92 942,614 -4.36(-4.44%)
Sep 18, 2020 99.57 100.72 98.20 98.29 1,239,130 -1.58(-1.58%)
Sep 17, 2020 98.72 100.56 97.88 99.87 712,876 -0.01(-0.01%)
Sep 16, 2020 100.31 100.99 99.54 99.88 1,105,665 +0.02(+0.02%)
Sep 15, 2020 99.20 100.47 99.14 99.86 752,937 +0.91(+0.92%)
Sep 14, 2020 98.22 99.34 98.09 98.95 701,495 +1.44(+1.48%)
Sep 11, 2020 96.35 98.41 96.11 97.50 937,365 +1.93(+2.02%)
Sep 10, 2020 97.02 97.76 95.41 95.57 1,276,892 -1.21(-1.25%)
Sep 09, 2020 95.57 97.43 95.30 96.78 693,171 +2.30(+2.43%)
Sep 08, 2020 96.12 96.20 94.40 94.48 939,410 -2.42(-2.49%)
Sep 04, 2020 98.25 98.61 95.87 96.90 816,210 -0.41(-0.42%)
Sep 03, 2020 100.73 100.90 96.48 97.31 884,953 -3.11(-3.09%)
Sep 02, 2020 99.34 101.26 98.98 100.41 1,566,164 +1.03(+1.04%)
Sep 01, 2020 97.82 99.57 97.60 99.38 547,822 +1.29(+1.31%)
Aug 31, 2020 99.15 99.15 97.77 98.10 675,053 -1.20(-1.21%)
Aug 28, 2020 98.55 99.34 98.07 99.29 715,403 +0.99(+1.01%)
Aug 27, 2020 98.87 98.94 97.88 98.30 601,677 -0.10(-0.10%)
Aug 26, 2020 97.88 98.58 97.38 98.40 644,145 +0.09(+0.09%)
Aug 25, 2020 98.80 98.97 97.68 98.31 583,351 +0.12(+0.12%)
Aug 24, 2020 98.24 98.36 97.19 98.19 696,796 +0.55(+0.56%)
Aug 21, 2020 97.39 98.10 97.25 97.65 653,707 +0.08(+0.08%)
Aug 20, 2020 97.48 98.00 97.03 97.57 654,031 -0.83(-0.84%)
Aug 19, 2020 98.86 98.90 98.21 98.40 702,839 -0.56(-0.56%)
Aug 18, 2020 98.73 99.17 98.69 98.95 993,258 +0.18(+0.18%)
Aug 17, 2020 98.66 99.30 98.55 98.78 930,688 +0.12(+0.12%)
Aug 14, 2020 97.76 99.39 97.76 98.66 1,033,942 +0.31(+0.32%)
Aug 13, 2020 98.13 98.72 97.91 98.35 872,224 -0.26(-0.27%)
Aug 12, 2020 97.64 98.92 97.39 98.61 865,713 +1.93(+1.99%)
Aug 11, 2020 97.41 99.05 96.66 96.68 1,407,086 +0.20(+0.21%)
Aug 10, 2020 95.45 96.70 95.31 96.48 1,756,736 +1.22(+1.28%)
Aug 07, 2020 95.03 96.29 94.10 95.26 1,526,891 +0.26(+0.28%)
Aug 06, 2020 94.01 95.02 93.65 95.00 848,945 +1.07(+1.14%)
Aug 05, 2020 93.33 94.54 92.50 93.93 1,029,737 +1.88(+2.04%)
Aug 04, 2020 90.72 93.51 90.72 92.05 1,228,923 -0.45(-0.48%)
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.