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 (%)
Nov 30, 2023 152.89 154.65 151.78 154.49 1,484,109 +2.34(+1.54%)
Nov 29, 2023 152.95 153.35 151.71 152.15 713,529 +0.35(+0.23%)
Nov 28, 2023 152.79 153.67 151.72 151.81 557,745 -1.52(-0.99%)
Nov 27, 2023 154.16 154.16 152.85 153.33 817,459 -2.11(-1.36%)
Nov 24, 2023 155.33 155.66 154.76 155.44 249,715 +0.53(+0.34%)
Nov 22, 2023 154.87 155.32 154.22 154.91 496,531 +0.25(+0.16%)
Nov 21, 2023 153.81 155.00 153.54 154.66 588,174 +0.59(+0.38%)
Nov 20, 2023 155.11 155.11 153.46 154.07 699,733 -0.85(-0.55%)
Nov 17, 2023 153.84 155.08 153.48 154.92 1,113,043 +1.68(+1.10%)
Nov 16, 2023 152.85 154.07 152.37 153.24 1,127,899 +0.87(+0.57%)
Nov 15, 2023 153.94 154.45 152.00 152.37 1,478,629 -1.62(-1.05%)
Nov 14, 2023 152.59 154.46 151.68 154.00 1,371,713 +3.33(+2.21%)
Nov 13, 2023 149.56 151.04 149.33 150.66 1,198,825 +0.58(+0.39%)
Nov 10, 2023 148.09 150.53 147.65 150.08 1,239,462 +3.32(+2.26%)
Nov 09, 2023 148.16 148.75 146.42 146.76 1,409,939 -0.44(-0.30%)
Nov 08, 2023 146.45 147.96 145.82 147.20 1,526,628 +1.39(+0.96%)
Nov 07, 2023 141.81 145.95 140.98 145.80 1,866,938 +3.03(+2.12%)
Nov 06, 2023 143.00 143.24 141.76 142.78 772,240 -0.24(-0.17%)
Nov 03, 2023 144.64 145.23 142.88 143.02 1,039,638 +0.00(+0.00%)
Nov 02, 2023 142.73 143.29 140.59 143.02 1,214,700 +1.29(+0.91%)
Nov 01, 2023 141.17 142.28 140.19 141.72 1,290,806 +1.62(+1.16%)
Oct 31, 2023 136.24 142.72 136.24 140.10 1,435,429 +0.65(+0.46%)
Oct 30, 2023 139.58 139.96 137.94 139.45 1,341,809 +0.90(+0.65%)
Oct 27, 2023 138.88 139.99 138.20 138.56 822,605 -0.62(-0.44%)
Oct 26, 2023 140.73 141.24 139.03 139.18 814,486 +0.18(+0.13%)
Oct 25, 2023 139.88 140.43 138.39 139.00 829,870 -1.30(-0.93%)
Oct 24, 2023 141.59 141.59 139.65 140.30 748,929 +0.11(+0.08%)
Oct 23, 2023 140.87 141.89 139.99 140.19 866,726 -0.71(-0.50%)
Oct 20, 2023 143.23 143.94 140.76 140.90 1,142,079 -2.07(-1.45%)
Oct 19, 2023 144.02 145.77 142.55 142.97 1,944,617 -0.31(-0.22%)
Oct 18, 2023 147.71 147.71 143.25 143.28 937,941 -5.76(-3.87%)
Oct 17, 2023 149.15 150.46 148.48 149.04 928,665 -0.72(-0.48%)
Oct 16, 2023 149.14 150.40 148.84 149.75 611,074 +1.82(+1.23%)
Oct 13, 2023 150.32 150.69 147.02 147.93 928,344 -2.47(-1.64%)
Oct 12, 2023 151.53 151.91 149.56 150.40 736,886 -1.12(-0.74%)
Oct 11, 2023 150.55 151.85 150.55 151.53 688,980 +0.97(+0.64%)
Oct 10, 2023 151.01 151.97 150.38 150.56 551,271 -0.04(-0.03%)
Oct 09, 2023 148.97 150.75 148.56 150.60 521,557 +1.09(+0.73%)
Oct 06, 2023 147.35 150.34 146.74 149.51 882,626 +1.80(+1.22%)
Oct 05, 2023 149.36 149.73 147.00 147.71 887,504 -1.70(-1.14%)
Oct 04, 2023 147.53 149.82 146.94 149.41 1,060,960 +2.15(+1.46%)
Oct 03, 2023 145.90 147.85 145.90 147.26 938,511 +0.54(+0.37%)
Oct 02, 2023 147.02 147.50 145.50 146.72 825,299 -0.34(-0.23%)
Sep 29, 2023 149.12 149.21 146.87 147.06 969,515 -1.06(-0.71%)
Sep 28, 2023 147.39 149.65 147.03 148.11 976,988 -0.04(-0.03%)
Sep 27, 2023 149.38 149.55 147.30 148.15 1,050,268 -0.41(-0.27%)
Sep 26, 2023 151.00 152.30 147.83 148.56 1,526,693 -3.22(-2.12%)
Sep 25, 2023 150.34 152.26 151.35 151.78 1,534,776 +0.85(+0.56%)
Sep 22, 2023 149.89 151.84 149.81 150.94 1,689,167 +0.63(+0.42%)
Sep 21, 2023 150.29 150.85 148.92 150.31 1,454,645 -0.38(-0.25%)
Sep 20, 2023 152.60 153.99 150.53 150.69 790,540 -1.24(-0.82%)
Sep 19, 2023 151.33 152.43 150.74 151.93 1,167,139 +0.19(+0.12%)
Sep 18, 2023 151.06 153.38 150.88 151.75 974,155 +0.84(+0.55%)
Sep 15, 2023 151.05 151.97 149.85 150.91 1,285,760 -1.22(-0.81%)
Sep 14, 2023 152.71 153.12 150.72 152.13 1,156,814 +0.37(+0.24%)
Sep 13, 2023 150.25 151.81 150.13 151.76 1,402,620 +1.07(+0.71%)
Sep 12, 2023 151.81 153.03 150.39 150.69 945,558 -1.78(-1.17%)
Sep 11, 2023 153.49 153.95 151.19 152.47 795,310 -0.45(-0.29%)
Sep 08, 2023 155.13 155.61 152.58 152.92 1,025,482 -2.72(-1.75%)
Sep 07, 2023 155.97 156.90 154.35 155.64 1,076,421 -0.46(-0.29%)
Sep 06, 2023 156.25 157.43 155.48 156.10 1,651,904 -0.02(-0.01%)
Sep 05, 2023 159.74 159.74 156.07 156.12 779,879 -3.51(-2.20%)
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.