Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 129.30 131.12 128.85 130.02 1,160,710 +0.40(+0.31%)
Oct 28, 2021 127.76 129.75 127.76 129.62 598,437 +2.07(+1.62%)
Oct 27, 2021 128.56 128.87 127.47 127.54 630,406 -0.75(-0.58%)
Oct 26, 2021 128.35 128.29 565,768 +0.15(+0.11%)
Oct 25, 2021 128.86 129.32 127.14 128.14 725,886 -0.64(-0.50%)
Oct 22, 2021 128.72 129.37 128.24 128.78 866,486 +0.61(+0.47%)
Oct 21, 2021 127.29 128.19 126.08 128.17 835,787 +0.23(+0.18%)
Oct 20, 2021 128.13 128.64 127.23 127.95 719,610 +0.15(+0.12%)
Oct 19, 2021 127.32 128.14 126.77 127.80 648,907 +1.15(+0.91%)
Oct 18, 2021 124.98 126.85 124.75 126.65 751,382 +0.63(+0.50%)
Oct 15, 2021 126.99 127.93 125.86 126.02 942,762 -0.05(-0.04%)
Oct 14, 2021 123.33 126.20 123.33 126.07 1,048,833 +4.04(+3.31%)
Oct 13, 2021 121.51 122.47 120.69 122.03 759,200 +0.85(+0.70%)
Oct 12, 2021 122.30 122.76 120.85 121.18 1,027,227 -1.04(-0.85%)
Oct 11, 2021 123.94 124.72 122.20 122.22 841,003 -1.70(-1.37%)
Oct 08, 2021 123.34 124.23 122.68 123.92 941,676 +0.66(+0.53%)
Oct 07, 2021 124.28 124.81 123.02 123.26 1,403,742 +0.07(+0.06%)
Oct 06, 2021 121.77 123.24 120.38 123.19 981,609 +0.04(+0.03%)
Oct 05, 2021 121.32 123.83 120.79 123.15 1,456,921 +2.26(+1.87%)
Oct 04, 2021 122.32 123.03 120.17 120.90 1,099,338 -1.82(-1.48%)
Oct 01, 2021 122.20 123.45 120.30 122.71 1,781,991 +0.93(+0.77%)
Sep 30, 2021 124.92 125.35 121.78 121.78 1,192,483 -2.77(-2.22%)
Sep 29, 2021 125.40 125.60 124.30 124.55 825,370 -0.42(-0.34%)
Sep 28, 2021 126.77 127.18 124.78 124.97 946,119 -2.24(-1.76%)
Sep 27, 2021 127.33 128.96 127.17 127.21 977,833 -0.07(-0.05%)
Sep 24, 2021 126.39 127.81 126.23 127.28 1,145,052 +0.36(+0.29%)
Sep 23, 2021 126.29 127.71 125.93 126.92 878,217 +1.38(+1.10%)
Sep 22, 2021 125.65 126.35 125.27 125.54 1,205,312 +0.39(+0.31%)
Sep 21, 2021 126.26 126.27 124.07 125.15 1,170,630 -0.31(-0.25%)
Sep 20, 2021 125.47 125.76 124.07 125.46 1,901,822 -2.34(-1.83%)
Sep 17, 2021 129.28 129.58 127.67 127.80 1,647,427 -2.20(-1.69%)
Sep 16, 2021 129.32 130.32 127.99 130.00 1,373,973 +0.93(+0.72%)
Sep 15, 2021 128.95 130.29 128.37 129.07 1,985,780 +0.19(+0.14%)
Sep 14, 2021 128.98 129.61 127.80 128.88 1,644,431 +0.68(+0.53%)
Sep 13, 2021 129.04 129.12 126.74 128.20 1,629,216 +0.31(+0.25%)
Sep 10, 2021 129.94 130.19 127.81 127.89 1,324,476 -1.30(-1.01%)
Sep 09, 2021 130.14 130.82 128.94 129.19 1,033,095 -1.10(-0.84%)
Sep 08, 2021 130.16 130.57 128.82 130.29 1,299,695 -0.25(-0.19%)
Sep 07, 2021 131.96 132.20 130.51 130.53 1,447,881 -2.23(-1.68%)
Sep 03, 2021 132.93 133.24 132.21 132.76 710,881 -0.40(-0.30%)
Sep 02, 2021 132.14 133.26 131.79 133.16 1,263,059 +1.60(+1.21%)
Sep 01, 2021 133.70 133.70 131.29 131.56 1,056,472 -1.75(-1.32%)
Aug 31, 2021 134.38 134.54 133.03 133.32 953,248 -1.13(-0.84%)
Aug 30, 2021 134.84 135.26 134.06 134.45 575,287 +0.27(+0.20%)
Aug 27, 2021 133.89 134.70 133.75 134.17 515,135 +0.84(+0.63%)
Aug 26, 2021 133.95 133.95 133.17 133.33 467,989 -0.65(-0.48%)
Aug 25, 2021 133.58 134.11 132.74 133.98 727,909 +0.55(+0.41%)
Aug 24, 2021 132.89 133.94 132.85 133.43 431,797 +0.78(+0.58%)
Aug 23, 2021 132.97 133.40 132.31 132.65 513,339 +0.51(+0.39%)
Aug 20, 2021 131.66 133.13 131.26 132.14 596,010 +0.39(+0.30%)
Aug 19, 2021 131.25 132.81 130.99 131.75 689,408 -0.62(-0.47%)
Aug 18, 2021 133.00 133.81 132.25 132.37 649,543 -1.25(-0.93%)
Aug 17, 2021 134.23 134.60 132.56 133.61 588,514 -1.31(-0.97%)
Aug 16, 2021 134.48 134.99 133.45 134.93 695,916 +0.36(+0.27%)
Aug 13, 2021 134.53 134.63 133.58 134.56 401,108 -0.01(-0.01%)
Aug 12, 2021 134.88 135.12 134.22 134.57 556,560 -0.20(-0.15%)
Aug 11, 2021 134.63 134.92 133.96 134.77 1,307,709 +0.64(+0.47%)
Aug 10, 2021 133.45 134.49 133.35 134.13 1,261,737 +0.74(+0.55%)
Aug 09, 2021 134.25 134.25 133.15 133.40 708,500 -0.75(-0.56%)
Aug 06, 2021 135.20 135.35 133.49 134.15 1,197,562 -0.08(-0.06%)
Aug 05, 2021 134.79 135.12 133.44 134.23 903,388 +0.18(+0.13%)
Aug 04, 2021 136.43 137.00 133.77 134.06 1,106,908 -2.01(-1.48%)
Aug 03, 2021 135.19 137.07 134.34 136.06 947,282 +0.53(+0.39%)
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.