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 (%)
Oct 31, 2022 127.92 129.29 127.02 128.19 2,291,108 +0.38(+0.29%)
Oct 28, 2022 123.77 128.02 123.58 127.81 2,207,682 +4.61(+3.74%)
Oct 27, 2022 123.20 124.39 122.70 123.21 1,037,459 +0.87(+0.71%)
Oct 26, 2022 122.56 123.28 121.08 122.34 1,000,862 +0.69(+0.57%)
Oct 25, 2022 118.84 122.06 118.69 121.64 1,128,397 +2.56(+2.15%)
Oct 24, 2022 118.43 119.80 118.02 119.08 903,848 +1.26(+1.07%)
Oct 21, 2022 113.80 118.06 113.06 117.83 1,164,205 +4.03(+3.54%)
Oct 20, 2022 116.36 116.47 112.95 113.80 1,411,754 -2.86(-2.45%)
Oct 19, 2022 116.39 117.56 115.47 116.65 1,286,754 -1.12(-0.95%)
Oct 18, 2022 118.06 118.88 116.28 117.77 1,878,931 +2.14(+1.85%)
Oct 17, 2022 113.81 115.83 113.65 115.63 1,041,173 +3.66(+3.27%)
Oct 14, 2022 115.44 115.69 111.85 111.98 1,052,247 -2.51(-2.19%)
Oct 13, 2022 110.45 114.72 109.70 114.49 1,651,248 +1.79(+1.59%)
Oct 12, 2022 114.09 114.81 112.69 112.70 1,216,503 -1.06(-0.93%)
Oct 11, 2022 113.87 115.42 113.06 113.75 787,330 -0.47(-0.41%)
Oct 10, 2022 115.84 115.95 113.38 114.22 586,750 -0.75(-0.65%)
Oct 07, 2022 117.22 117.47 114.35 114.97 950,908 -3.38(-2.86%)
Oct 06, 2022 119.30 120.07 117.90 118.35 1,024,641 -1.35(-1.13%)
Oct 05, 2022 118.63 120.85 118.58 119.71 1,064,030 -0.04(-0.03%)
Oct 04, 2022 118.30 120.32 118.11 119.75 1,367,991 +3.53(+3.04%)
Oct 03, 2022 113.81 117.14 113.31 116.22 1,031,526 +4.09(+3.65%)
Sep 30, 2022 112.05 113.64 111.30 112.12 1,992,748 +0.13(+0.12%)
Sep 29, 2022 112.10 112.28 110.97 112.00 690,621 -1.07(-0.94%)
Sep 28, 2022 111.62 113.58 110.90 113.06 607,287 +2.52(+2.28%)
Sep 27, 2022 113.55 113.55 109.61 110.54 966,263 -1.84(-1.64%)
Sep 26, 2022 112.97 114.32 111.83 112.38 657,943 -0.75(-0.66%)
Sep 23, 2022 113.61 113.88 111.52 113.13 775,059 -1.07(-0.94%)
Sep 22, 2022 115.96 116.46 114.10 114.20 758,610 -2.03(-1.74%)
Sep 21, 2022 118.66 119.53 116.17 116.23 557,283 -1.28(-1.09%)
Sep 20, 2022 118.33 118.33 116.75 117.51 580,039 -1.65(-1.39%)
Sep 19, 2022 116.68 119.28 116.68 119.16 590,882 +1.56(+1.33%)
Sep 16, 2022 118.97 118.97 116.54 117.60 1,497,133 -2.46(-2.05%)
Sep 15, 2022 121.44 122.16 119.60 120.06 971,781 -1.60(-1.32%)
Sep 14, 2022 122.06 122.72 120.66 121.67 932,492 -0.19(-0.15%)
Sep 13, 2022 122.50 123.51 121.31 121.85 1,177,273 -3.32(-2.65%)
Sep 12, 2022 124.33 125.71 124.33 125.17 1,179,730 +1.04(+0.83%)
Sep 09, 2022 123.08 124.53 122.77 124.14 1,055,922 +1.77(+1.44%)
Sep 08, 2022 120.22 122.56 119.80 122.37 1,061,965 +1.34(+1.11%)
Sep 07, 2022 118.13 121.28 118.13 121.03 1,299,805 +3.08(+2.61%)
Sep 06, 2022 116.50 118.04 115.44 117.95 2,063,688 +1.66(+1.43%)
Sep 02, 2022 119.88 120.45 115.81 116.29 1,577,494 -2.57(-2.16%)
Sep 01, 2022 117.97 118.93 117.27 118.86 1,015,601 +0.27(+0.23%)
Aug 31, 2022 119.26 120.03 118.34 118.59 1,109,455 -0.19(-0.16%)
Aug 30, 2022 120.93 121.18 118.36 118.78 791,961 -1.58(-1.31%)
Aug 29, 2022 120.40 121.06 119.71 120.36 482,956 -0.70(-0.58%)
Aug 26, 2022 126.01 126.01 120.67 121.06 600,707 -4.59(-3.65%)
Aug 25, 2022 125.44 125.70 124.36 125.65 755,981 +0.73(+0.58%)
Aug 24, 2022 124.94 125.49 123.97 124.92 967,871 +0.19(+0.15%)
Aug 23, 2022 124.24 125.11 123.74 124.73 761,372 +0.23(+0.18%)
Aug 22, 2022 125.50 125.94 124.02 124.50 678,909 -2.71(-2.13%)
Aug 19, 2022 128.06 128.06 126.75 127.22 885,152 -1.21(-0.95%)
Aug 18, 2022 128.27 128.90 127.65 128.43 716,895 +0.48(+0.38%)
Aug 17, 2022 127.13 128.36 126.70 127.95 751,732 -0.66(-0.51%)
Aug 16, 2022 127.20 129.14 127.05 128.61 723,721 +0.75(+0.59%)
Aug 15, 2022 127.05 128.02 126.39 127.86 950,840 +0.24(+0.19%)
Aug 12, 2022 126.05 127.67 125.53 127.62 1,057,017 +2.10(+1.67%)
Aug 11, 2022 126.48 127.21 125.25 125.52 862,401 +0.12(+0.09%)
Aug 10, 2022 125.57 125.82 124.58 125.40 898,961 +2.19(+1.78%)
Aug 09, 2022 123.40 123.75 122.46 123.21 785,348 -0.81(-0.65%)
Aug 08, 2022 125.54 125.67 123.83 124.02 998,539 -0.58(-0.47%)
Aug 05, 2022 122.93 124.69 122.57 124.60 800,717 +0.86(+0.69%)
Aug 04, 2022 124.72 124.93 123.68 123.74 801,302 -0.85(-0.68%)
Aug 03, 2022 124.10 125.19 123.70 124.59 1,406,173 +1.41(+1.15%)
Aug 02, 2022 130.21 130.21 122.73 123.18 1,983,030 +2.40(+1.99%)
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.