Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.66 -0.24 (-0.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 129.31 131.13 128.86 130.03 1,160,638 +0.40(+0.31%)
Oct 28, 2021 127.77 129.76 127.77 129.62 598,400 +2.07(+1.62%)
Oct 27, 2021 128.56 128.88 127.48 127.55 630,367 -0.75(-0.58%)
Oct 26, 2021 128.36 128.30 565,733 +0.15(+0.11%)
Oct 25, 2021 128.87 129.33 127.15 128.15 725,841 -0.64(-0.50%)
Oct 22, 2021 128.73 129.38 128.25 128.79 866,432 +0.61(+0.48%)
Oct 21, 2021 127.30 128.20 126.08 128.18 835,735 +0.23(+0.18%)
Oct 20, 2021 128.14 128.65 127.24 127.95 719,566 +0.15(+0.12%)
Oct 19, 2021 127.33 128.15 126.78 127.81 648,866 +1.15(+0.91%)
Oct 18, 2021 124.99 126.86 124.75 126.66 751,335 +0.63(+0.50%)
Oct 15, 2021 127.00 127.94 125.86 126.03 942,703 -0.05(-0.04%)
Oct 14, 2021 123.34 126.21 123.34 126.08 1,048,768 +4.04(+3.31%)
Oct 13, 2021 121.52 122.47 120.70 122.04 759,153 +0.85(+0.70%)
Oct 12, 2021 122.31 122.76 120.86 121.19 1,027,163 -1.04(-0.85%)
Oct 11, 2021 123.95 124.72 122.21 122.23 840,951 -1.70(-1.37%)
Oct 08, 2021 123.35 124.24 122.69 123.93 941,618 +0.66(+0.53%)
Oct 07, 2021 124.29 124.82 123.03 123.27 1,403,655 +0.07(+0.06%)
Oct 06, 2021 121.78 123.25 120.38 123.20 981,549 +0.04(+0.03%)
Oct 05, 2021 121.33 123.84 120.80 123.16 1,456,831 +2.26(+1.87%)
Oct 04, 2021 122.33 123.03 120.18 120.90 1,099,270 -1.82(-1.48%)
Oct 01, 2021 122.21 123.46 120.30 122.72 1,781,881 +0.93(+0.77%)
Sep 30, 2021 124.93 125.36 121.79 121.79 1,192,409 -2.77(-2.22%)
Sep 29, 2021 125.41 125.61 124.31 124.56 825,319 -0.42(-0.34%)
Sep 28, 2021 126.78 127.18 124.79 124.98 946,061 -2.24(-1.76%)
Sep 27, 2021 127.34 128.97 127.18 127.22 977,772 -0.07(-0.05%)
Sep 24, 2021 126.39 127.82 126.24 127.29 1,144,981 +0.36(+0.29%)
Sep 23, 2021 126.30 127.72 125.94 126.92 878,163 +1.38(+1.10%)
Sep 22, 2021 125.66 126.35 125.27 125.55 1,205,237 +0.39(+0.31%)
Sep 21, 2021 126.27 126.28 124.08 125.16 1,170,558 -0.31(-0.25%)
Sep 20, 2021 125.48 125.77 124.08 125.47 1,901,705 -2.34(-1.83%)
Sep 17, 2021 129.29 129.59 127.68 127.81 1,647,325 -2.20(-1.69%)
Sep 16, 2021 129.33 130.33 127.99 130.01 1,373,888 +0.93(+0.72%)
Sep 15, 2021 128.96 130.30 128.38 129.07 1,985,657 +0.19(+0.14%)
Sep 14, 2021 128.99 129.61 127.81 128.89 1,644,329 +0.68(+0.53%)
Sep 13, 2021 129.04 129.13 126.75 128.21 1,629,115 +0.31(+0.25%)
Sep 10, 2021 129.94 130.20 127.82 127.90 1,324,394 -1.30(-1.01%)
Sep 09, 2021 130.15 130.83 128.94 129.20 1,033,031 -1.10(-0.84%)
Sep 08, 2021 130.17 130.58 128.83 130.30 1,299,614 -0.25(-0.19%)
Sep 07, 2021 131.97 132.21 130.52 130.54 1,447,792 -2.23(-1.68%)
Sep 03, 2021 132.94 133.25 132.22 132.77 710,837 -0.40(-0.30%)
Sep 02, 2021 132.15 133.27 131.80 133.17 1,262,981 +1.60(+1.21%)
Sep 01, 2021 133.71 133.71 131.30 131.57 1,056,407 -1.75(-1.32%)
Aug 31, 2021 134.39 134.55 133.04 133.33 953,189 -1.13(-0.84%)
Aug 30, 2021 134.85 135.27 134.07 134.46 575,251 +0.27(+0.20%)
Aug 27, 2021 133.90 134.71 133.76 134.18 515,103 +0.84(+0.63%)
Aug 26, 2021 133.96 133.96 133.18 133.34 467,960 -0.65(-0.48%)
Aug 25, 2021 133.59 134.12 132.75 133.99 727,864 +0.55(+0.41%)
Aug 24, 2021 132.90 133.95 132.86 133.44 431,770 +0.78(+0.58%)
Aug 23, 2021 132.97 133.41 132.31 132.66 513,308 +0.51(+0.39%)
Aug 20, 2021 131.67 133.14 131.27 132.15 595,973 +0.39(+0.30%)
Aug 19, 2021 131.26 132.82 131.00 131.76 689,366 -0.62(-0.47%)
Aug 18, 2021 133.00 133.82 132.26 132.38 649,503 -1.25(-0.93%)
Aug 17, 2021 134.24 134.61 132.56 133.62 588,477 -1.31(-0.97%)
Aug 16, 2021 134.49 135.00 133.46 134.94 695,873 +0.36(+0.27%)
Aug 13, 2021 134.53 134.64 133.59 134.57 401,083 -0.01(-0.01%)
Aug 12, 2021 134.89 135.13 134.23 134.58 556,525 -0.20(-0.15%)
Aug 11, 2021 134.64 134.93 133.97 134.78 1,307,628 +0.64(+0.47%)
Aug 10, 2021 133.46 134.50 133.36 134.14 1,261,659 +0.74(+0.55%)
Aug 09, 2021 134.26 134.26 133.16 133.41 708,457 -0.75(-0.56%)
Aug 06, 2021 135.21 135.36 133.50 134.16 1,197,488 -0.08(-0.06%)
Aug 05, 2021 134.80 135.13 133.45 134.24 903,332 +0.18(+0.13%)
Aug 04, 2021 136.44 137.00 133.78 134.06 1,106,840 -2.01(-1.48%)
Aug 03, 2021 135.20 137.08 134.35 136.07 947,223 +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.