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 130.19 131.09 130.03 130.90 723,394 +0.51(+0.39%)
Jun 29, 2021 131.16 131.92 130.26 130.39 661,475 -0.25(-0.19%)
Jun 28, 2021 131.20 131.30 129.63 130.63 1,333,942 -0.41(-0.31%)
Jun 25, 2021 131.11 131.89 131.01 131.04 1,062,994 +0.02(+0.02%)
Jun 24, 2021 131.43 131.64 130.25 131.03 773,596 +0.34(+0.26%)
Jun 23, 2021 131.36 131.57 130.27 130.68 606,604 -0.33(-0.25%)
Jun 22, 2021 131.25 131.62 130.51 131.02 675,994 -0.10(-0.07%)
Jun 21, 2021 129.50 131.30 129.00 131.11 794,655 +3.01(+2.35%)
Jun 18, 2021 129.53 130.41 128.03 128.10 1,575,851 -3.27(-2.49%)
Jun 17, 2021 133.17 133.47 130.38 131.38 887,607 -1.38(-1.04%)
Jun 16, 2021 134.49 134.94 132.70 132.76 735,246 -1.73(-1.28%)
Jun 15, 2021 133.56 134.86 132.93 134.49 559,135 +0.96(+0.72%)
Jun 14, 2021 132.82 133.60 132.21 133.53 564,579 +0.31(+0.24%)
Jun 11, 2021 134.33 134.73 132.92 133.21 686,511 -0.28(-0.21%)
Jun 10, 2021 133.42 134.13 132.66 133.50 733,426 +0.63(+0.47%)
Jun 09, 2021 133.57 133.59 132.58 132.87 579,859 -0.98(-0.73%)
Jun 08, 2021 134.12 134.52 132.90 133.85 597,175 +0.03(+0.02%)
Jun 07, 2021 135.17 135.21 132.97 133.82 739,733 -1.00(-0.74%)
Jun 04, 2021 134.47 135.05 134.03 134.82 1,021,097 +0.85(+0.64%)
Jun 03, 2021 132.38 134.69 131.86 133.97 1,117,820 +0.94(+0.71%)
Jun 02, 2021 132.76 134.00 132.23 133.03 1,231,658 +0.10(+0.07%)
Jun 01, 2021 133.48 134.08 132.35 132.93 743,659 +0.66(+0.50%)
May 28, 2021 132.29 132.73 131.22 132.27 894,774 +0.70(+0.54%)
May 27, 2021 131.79 132.13 131.36 131.57 871,823 +0.87(+0.67%)
May 26, 2021 130.34 130.83 129.31 130.70 573,905 +0.36(+0.28%)
May 25, 2021 131.08 131.71 130.19 130.33 803,829 -0.56(-0.43%)
May 24, 2021 130.79 131.40 129.84 130.89 1,100,616 +0.82(+0.63%)
May 21, 2021 130.24 131.06 129.22 130.07 1,649,535 +0.46(+0.35%)
May 20, 2021 129.63 129.79 128.57 129.61 730,811 +0.83(+0.65%)
May 19, 2021 127.67 128.90 126.96 128.78 931,514 -0.54(-0.42%)
May 18, 2021 131.04 131.50 129.26 129.32 803,551 -1.82(-1.39%)
May 17, 2021 130.93 131.61 129.40 131.14 728,474 -0.39(-0.30%)
May 14, 2021 131.42 132.05 130.95 131.53 732,263 +0.90(+0.69%)
May 13, 2021 128.78 131.19 128.41 130.63 874,656 +2.53(+1.97%)
May 12, 2021 132.94 133.02 127.74 128.10 1,786,083 -5.19(-3.89%)
May 11, 2021 132.83 133.56 131.34 133.29 1,362,281 -0.93(-0.69%)
May 10, 2021 134.92 136.16 134.05 134.22 904,960 -0.23(-0.17%)
May 07, 2021 132.56 135.17 131.96 134.46 1,578,474 +1.46(+1.10%)
May 06, 2021 133.36 134.42 131.87 133.00 1,541,427 -1.02(-0.76%)
May 05, 2021 134.07 134.52 132.13 134.01 1,410,761 +0.83(+0.62%)
May 04, 2021 131.02 134.03 130.34 133.18 1,493,445 +1.68(+1.28%)
May 03, 2021 133.25 133.25 131.06 131.50 1,127,821 -0.61(-0.46%)
Apr 30, 2021 133.02 133.42 131.74 132.11 900,854 -2.12(-1.58%)
Apr 29, 2021 133.23 134.96 132.37 134.22 968,223 +1.98(+1.50%)
Apr 28, 2021 132.15 133.20 131.65 132.24 752,839 -0.03(-0.02%)
Apr 27, 2021 132.10 132.52 130.84 132.27 554,576 +0.40(+0.30%)
Apr 26, 2021 132.45 133.19 131.63 131.87 784,420 -0.31(-0.24%)
Apr 23, 2021 130.99 132.77 130.72 132.18 552,360 +1.45(+1.11%)
Apr 22, 2021 130.84 131.43 130.15 130.74 966,508 +0.43(+0.33%)
Apr 21, 2021 128.31 130.38 127.94 130.30 638,300 +2.15(+1.68%)
Apr 20, 2021 128.75 129.45 127.41 128.15 738,850 -1.20(-0.93%)
Apr 19, 2021 130.22 130.49 128.17 129.35 743,080 -0.71(-0.55%)
Apr 16, 2021 131.52 131.98 129.52 130.07 1,487,942 -0.29(-0.23%)
Apr 15, 2021 128.73 131.15 128.73 130.36 1,027,489 +2.00(+1.56%)
Apr 14, 2021 129.62 129.82 128.27 128.37 722,153 -0.73(-0.57%)
Apr 13, 2021 129.61 129.81 128.24 129.10 1,044,038 -1.11(-0.85%)
Apr 12, 2021 128.58 130.31 128.58 130.21 800,909 +1.66(+1.30%)
Apr 09, 2021 128.18 128.73 127.37 128.54 883,389 +0.95(+0.74%)
Apr 08, 2021 126.33 128.35 125.74 127.59 1,987,511 +0.75(+0.59%)
Apr 07, 2021 126.95 127.39 125.96 126.84 567,193 -0.23(-0.18%)
Apr 06, 2021 127.88 129.03 126.66 127.07 967,523 -0.90(-0.70%)
Apr 05, 2021 127.06 128.05 126.13 127.97 753,824 +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.