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 (%)
Jun 30, 2021 130.20 131.10 130.03 130.91 723,349 +0.51(+0.39%)
Jun 29, 2021 131.17 131.93 130.27 130.40 661,434 -0.25(-0.19%)
Jun 28, 2021 131.21 131.31 129.64 130.64 1,333,860 -0.41(-0.31%)
Jun 25, 2021 131.12 131.90 131.01 131.05 1,062,928 +0.02(+0.02%)
Jun 24, 2021 131.44 131.65 130.26 131.03 773,548 +0.34(+0.26%)
Jun 23, 2021 131.37 131.58 130.28 130.69 606,567 -0.33(-0.25%)
Jun 22, 2021 131.26 131.63 130.52 131.02 675,952 -0.10(-0.07%)
Jun 21, 2021 129.50 131.31 129.00 131.12 794,606 +3.01(+2.35%)
Jun 18, 2021 129.54 130.42 128.03 128.11 1,575,754 -3.28(-2.49%)
Jun 17, 2021 133.18 133.47 130.39 131.39 887,553 -1.38(-1.04%)
Jun 16, 2021 134.50 134.95 132.71 132.77 735,200 -1.73(-1.28%)
Jun 15, 2021 133.56 134.87 132.94 134.50 559,100 +0.96(+0.72%)
Jun 14, 2021 132.83 133.61 132.22 133.53 564,544 +0.31(+0.24%)
Jun 11, 2021 134.34 134.74 132.93 133.22 686,468 -0.28(-0.21%)
Jun 10, 2021 133.43 134.14 132.67 133.50 733,381 +0.63(+0.47%)
Jun 09, 2021 133.58 133.60 132.58 132.88 579,823 -0.98(-0.73%)
Jun 08, 2021 134.13 134.53 132.91 133.86 597,138 +0.03(+0.02%)
Jun 07, 2021 135.18 135.22 132.98 133.83 739,687 -1.00(-0.74%)
Jun 04, 2021 134.47 135.06 134.04 134.83 1,021,034 +0.85(+0.64%)
Jun 03, 2021 132.39 134.70 131.87 133.97 1,117,751 +0.94(+0.71%)
Jun 02, 2021 132.77 134.00 132.24 133.03 1,231,582 +0.10(+0.07%)
Jun 01, 2021 133.49 134.09 132.36 132.94 743,613 +0.66(+0.50%)
May 28, 2021 132.30 132.74 131.22 132.28 894,719 +0.71(+0.54%)
May 27, 2021 131.80 132.14 131.37 131.58 871,769 +0.87(+0.67%)
May 26, 2021 130.35 130.84 129.31 130.70 573,870 +0.36(+0.28%)
May 25, 2021 131.09 131.72 130.19 130.34 803,779 -0.56(-0.43%)
May 24, 2021 130.80 131.41 129.85 130.90 1,100,548 +0.82(+0.63%)
May 21, 2021 130.24 131.07 129.23 130.08 1,649,433 +0.46(+0.36%)
May 20, 2021 129.64 129.80 128.58 129.62 730,766 +0.83(+0.65%)
May 19, 2021 127.68 128.91 126.96 128.78 931,456 -0.54(-0.42%)
May 18, 2021 131.05 131.51 129.26 129.32 803,501 -1.82(-1.39%)
May 17, 2021 130.94 131.62 129.41 131.15 728,429 -0.39(-0.30%)
May 14, 2021 131.43 132.06 130.95 131.54 732,217 +0.90(+0.69%)
May 13, 2021 128.78 131.19 128.42 130.64 874,602 +2.53(+1.97%)
May 12, 2021 132.95 133.03 127.75 128.11 1,785,972 -5.19(-3.89%)
May 11, 2021 132.84 133.57 131.35 133.30 1,362,197 -0.93(-0.69%)
May 10, 2021 134.92 136.17 134.06 134.23 904,904 -0.23(-0.17%)
May 07, 2021 132.56 135.18 131.97 134.46 1,578,376 +1.46(+1.10%)
May 06, 2021 133.37 134.43 131.88 133.00 1,541,332 -1.02(-0.76%)
May 05, 2021 134.08 134.53 132.13 134.02 1,410,673 +0.83(+0.62%)
May 04, 2021 131.03 134.03 130.35 133.19 1,493,353 +1.68(+1.28%)
May 03, 2021 133.26 133.26 131.07 131.51 1,127,751 -0.61(-0.46%)
Apr 30, 2021 133.03 133.43 131.75 132.11 900,798 -2.12(-1.58%)
Apr 29, 2021 133.24 134.96 132.38 134.23 968,163 +1.98(+1.50%)
Apr 28, 2021 132.15 133.21 131.65 132.25 752,793 -0.03(-0.02%)
Apr 27, 2021 132.10 132.53 130.85 132.28 554,541 +0.40(+0.30%)
Apr 26, 2021 132.46 133.20 131.63 131.88 784,372 -0.31(-0.24%)
Apr 23, 2021 131.00 132.78 130.72 132.19 552,326 +1.45(+1.11%)
Apr 22, 2021 130.85 131.44 130.16 130.74 966,449 +0.43(+0.33%)
Apr 21, 2021 128.31 130.39 127.94 130.31 638,261 +2.16(+1.68%)
Apr 20, 2021 128.76 129.46 127.41 128.16 738,804 -1.21(-0.93%)
Apr 19, 2021 130.22 130.50 128.18 129.36 743,034 -0.72(-0.55%)
Apr 16, 2021 131.53 131.99 129.53 130.08 1,487,850 -0.29(-0.22%)
Apr 15, 2021 128.74 131.16 128.74 130.37 1,027,425 +2.00(+1.56%)
Apr 14, 2021 129.63 129.83 128.28 128.37 722,108 -0.73(-0.57%)
Apr 13, 2021 129.62 129.82 128.25 129.11 1,043,973 -1.11(-0.85%)
Apr 12, 2021 128.59 130.32 128.59 130.22 800,860 +1.66(+1.30%)
Apr 09, 2021 128.19 128.74 127.38 128.55 883,334 +0.95(+0.74%)
Apr 08, 2021 126.34 128.35 125.75 127.60 1,987,388 +0.75(+0.59%)
Apr 07, 2021 126.95 127.39 125.97 126.85 567,158 -0.23(-0.18%)
Apr 06, 2021 127.88 129.04 126.67 127.08 967,463 -0.90(-0.70%)
Apr 05, 2021 127.07 128.06 126.14 127.98 753,777 +2.01(+1.59%)
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.