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 (%)
Feb 26, 2021 118.20 118.20 115.15 115.32 1,458,787 -2.28(-1.94%)
Feb 25, 2021 120.36 121.07 116.99 117.60 879,267 -2.65(-2.20%)
Feb 24, 2021 117.81 120.92 117.22 120.25 834,774 +3.00(+2.56%)
Feb 23, 2021 116.92 117.84 115.42 117.24 1,330,597 -0.20(-0.17%)
Feb 22, 2021 117.55 118.16 116.33 117.44 780,285 -0.70(-0.60%)
Feb 19, 2021 117.09 119.55 116.71 118.14 883,456 +1.87(+1.61%)
Feb 18, 2021 117.04 117.23 115.31 116.28 828,889 -1.23(-1.05%)
Feb 17, 2021 117.92 118.53 116.94 117.51 868,069 -1.00(-0.84%)
Feb 16, 2021 119.73 119.84 117.90 118.50 646,630 -0.51(-0.43%)
Feb 12, 2021 118.35 119.28 117.68 119.01 645,303 +0.10(+0.08%)
Feb 11, 2021 118.80 119.26 117.30 118.92 756,037 +1.14(+0.97%)
Feb 10, 2021 118.62 118.62 116.99 117.77 1,005,658 -0.42(-0.36%)
Feb 09, 2021 117.30 119.37 116.80 118.19 1,429,197 +1.00(+0.85%)
Feb 08, 2021 115.19 117.42 115.03 117.19 1,320,898 +2.82(+2.47%)
Feb 05, 2021 114.77 116.13 114.22 114.37 2,057,237 -0.15(-0.13%)
Feb 04, 2021 114.88 116.88 113.06 114.52 2,177,801 +0.61(+0.53%)
Feb 03, 2021 113.54 114.16 112.83 113.91 978,097 +0.04(+0.03%)
Feb 02, 2021 113.82 114.53 113.03 113.87 855,750 +1.57(+1.40%)
Feb 01, 2021 111.44 112.52 110.16 112.30 1,204,054 +1.58(+1.43%)
Jan 29, 2021 111.21 112.80 110.00 110.71 1,540,115 -1.49(-1.32%)
Jan 28, 2021 109.96 113.39 109.24 112.20 1,354,196 +3.64(+3.35%)
Jan 27, 2021 109.19 109.49 104.56 108.56 2,072,626 -2.19(-1.98%)
Jan 26, 2021 114.53 114.78 110.69 110.75 951,685 -2.98(-2.62%)
Jan 25, 2021 113.98 114.37 111.86 113.73 1,065,733 -0.98(-0.85%)
Jan 22, 2021 116.33 116.96 114.28 114.71 997,212 -2.08(-1.78%)
Jan 21, 2021 117.57 118.79 116.60 116.80 775,572 -0.61(-0.52%)
Jan 20, 2021 116.69 117.96 115.98 117.41 748,417 +1.13(+0.97%)
Jan 19, 2021 117.49 118.35 115.80 116.28 833,626 -0.05(-0.04%)
Jan 15, 2021 117.03 117.03 114.27 116.33 1,270,454 -1.68(-1.43%)
Jan 14, 2021 118.88 119.10 117.32 118.01 695,343 -0.70(-0.59%)
Jan 13, 2021 121.11 121.18 118.61 118.71 676,015 -2.62(-2.16%)
Jan 12, 2021 121.28 122.02 120.52 121.33 654,859 -0.03(-0.02%)
Jan 11, 2021 119.27 122.12 119.18 121.36 654,688 +0.60(+0.49%)
Jan 08, 2021 122.22 122.50 119.30 120.76 690,724 -0.84(-0.69%)
Jan 07, 2021 122.15 122.98 120.66 121.60 751,826 +0.15(+0.12%)
Jan 06, 2021 117.75 122.44 117.75 121.46 867,908 +4.94(+4.24%)
Jan 05, 2021 115.27 117.22 115.27 116.52 856,625 +0.80(+0.69%)
Jan 04, 2021 118.38 119.58 115.06 115.72 1,181,003 -2.50(-2.12%)
Dec 31, 2020 118.22 118.22 118.22 447,077 +1.08(+0.93%)
Dec 30, 2020 116.40 117.64 116.38 117.14 447,077 +1.14(+0.99%)
Dec 29, 2020 117.64 117.64 115.02 115.99 401,238 -1.08(-0.92%)
Dec 28, 2020 117.44 118.18 116.93 117.07 379,738 +0.70(+0.60%)
Dec 24, 2020 115.97 116.64 115.35 116.36 192,731 +0.41(+0.35%)
Dec 23, 2020 115.59 116.76 114.89 115.95 464,432 +0.94(+0.82%)
Dec 22, 2020 115.66 115.91 114.61 115.02 573,085 -0.44(-0.38%)
Dec 21, 2020 113.32 115.92 112.05 115.45 773,795 +0.01(+0.01%)
Dec 18, 2020 114.97 115.87 114.35 115.45 1,958,212 +0.46(+0.40%)
Dec 17, 2020 114.63 115.13 114.21 114.99 807,323 +0.83(+0.73%)
Dec 16, 2020 115.25 115.47 113.66 114.16 675,465 -0.99(-0.86%)
Dec 15, 2020 114.89 115.92 113.61 115.14 772,114 +1.46(+1.28%)
Dec 14, 2020 116.80 117.00 113.63 113.69 781,012 -2.03(-1.76%)
Dec 11, 2020 114.38 115.88 114.17 115.72 1,069,436 +0.03(+0.03%)
Dec 10, 2020 115.45 116.39 114.61 115.69 900,847 -0.40(-0.35%)
Dec 09, 2020 116.17 116.62 115.53 116.09 869,475 +0.19(+0.16%)
Dec 08, 2020 114.28 116.55 114.28 115.91 1,156,588 +0.94(+0.82%)
Dec 07, 2020 114.59 115.22 114.08 114.97 741,994 +0.75(+0.66%)
Dec 04, 2020 111.91 114.77 111.91 114.21 878,341 +2.53(+2.27%)
Dec 03, 2020 112.06 113.23 111.50 111.68 949,908 -0.58(-0.51%)
Dec 02, 2020 113.81 114.39 111.76 112.26 1,414,061 -2.17(-1.89%)
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.