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 (%)
Jul 29, 2022 119.28 122.13 118.32 121.88 1,135,396 +2.81(+2.36%)
Jul 28, 2022 117.91 119.34 116.58 119.07 819,108 +2.02(+1.73%)
Jul 27, 2022 115.29 117.58 114.71 117.04 762,144 +2.44(+2.13%)
Jul 26, 2022 113.98 114.79 113.33 114.61 761,264 +0.62(+0.55%)
Jul 25, 2022 113.95 114.64 113.02 113.98 719,429 +0.17(+0.15%)
Jul 22, 2022 114.62 114.94 113.12 113.82 815,289 -0.30(-0.26%)
Jul 21, 2022 112.38 114.16 111.87 114.11 701,528 +1.79(+1.59%)
Jul 20, 2022 111.67 112.60 111.03 112.33 735,731 +0.91(+0.81%)
Jul 19, 2022 108.87 111.65 108.53 111.42 1,338,559 +3.75(+3.48%)
Jul 18, 2022 110.47 110.93 107.40 107.67 1,030,173 -2.57(-2.33%)
Jul 15, 2022 109.72 110.28 108.56 110.23 849,967 +1.94(+1.80%)
Jul 14, 2022 106.42 108.53 105.58 108.29 1,047,323 +0.15(+0.14%)
Jul 13, 2022 107.16 109.01 106.84 108.14 790,324 -0.67(-0.62%)
Jul 12, 2022 110.25 111.40 108.48 108.81 945,801 -1.65(-1.49%)
Jul 11, 2022 108.83 111.16 108.41 110.46 958,263 -0.41(-0.37%)
Jul 08, 2022 111.99 111.99 110.08 110.88 820,516 -1.05(-0.94%)
Jul 07, 2022 111.29 112.16 110.79 111.92 1,089,661 +1.06(+0.95%)
Jul 06, 2022 110.47 111.84 109.23 110.87 1,050,037 +0.93(+0.84%)
Jul 05, 2022 108.75 110.05 107.37 109.94 1,157,162 -0.06(-0.05%)
Jul 01, 2022 108.36 110.29 108.09 110.00 922,130 +1.55(+1.43%)
Jun 30, 2022 107.76 109.39 107.03 108.45 1,226,055 -0.64(-0.59%)
Jun 29, 2022 108.98 109.30 107.18 109.09 975,505 +0.41(+0.38%)
Jun 28, 2022 111.64 112.22 108.47 108.68 1,011,627 -2.56(-2.30%)
Jun 27, 2022 112.40 112.40 110.76 111.23 842,584 -0.78(-0.70%)
Jun 24, 2022 108.56 112.09 108.40 112.01 1,261,550 +4.48(+4.17%)
Jun 23, 2022 107.19 107.81 105.57 107.53 972,298 +0.44(+0.41%)
Jun 22, 2022 105.36 108.25 105.36 107.09 914,602 +0.22(+0.20%)
Jun 21, 2022 106.91 107.45 106.04 106.87 897,214 +1.14(+1.07%)
Jun 17, 2022 106.43 107.12 104.78 105.73 2,102,431 -1.08(-1.01%)
Jun 16, 2022 108.65 108.79 106.41 106.81 1,661,158 -4.00(-3.61%)
Jun 15, 2022 110.89 112.14 109.30 110.81 926,518 +0.93(+0.84%)
Jun 14, 2022 110.46 111.20 108.70 109.88 1,390,554 -0.37(-0.33%)
Jun 13, 2022 111.48 112.68 109.82 110.25 1,628,120 -3.70(-3.25%)
Jun 10, 2022 115.61 116.10 113.90 113.95 666,845 -3.32(-2.83%)
Jun 09, 2022 119.03 120.05 117.21 117.26 1,236,726 -2.67(-2.23%)
Jun 08, 2022 121.33 121.63 119.77 119.94 694,074 -1.89(-1.55%)
Jun 07, 2022 119.78 121.83 119.40 121.83 1,170,545 +1.22(+1.01%)
Jun 06, 2022 121.49 121.73 120.23 120.61 706,433 +0.02(+0.02%)
Jun 03, 2022 120.37 121.00 119.97 120.59 1,685,245 -0.79(-0.65%)
Jun 02, 2022 119.52 121.37 118.47 121.37 913,777 +2.74(+2.31%)
Jun 01, 2022 120.24 120.60 117.70 118.64 792,793 -1.02(-0.86%)
May 31, 2022 119.47 120.57 117.82 119.66 1,489,770 -0.98(-0.81%)
May 27, 2022 119.97 120.64 119.42 120.64 623,218 +1.99(+1.68%)
May 26, 2022 117.54 119.27 117.35 118.65 673,383 +2.36(+2.03%)
May 25, 2022 116.27 116.72 114.70 116.29 949,798 -0.43(-0.37%)
May 24, 2022 116.69 117.12 114.69 116.72 771,705 -0.64(-0.55%)
May 23, 2022 116.99 117.61 115.50 117.36 903,141 +1.75(+1.52%)
May 20, 2022 115.54 115.82 113.56 115.61 1,037,395 +0.64(+0.56%)
May 19, 2022 113.42 116.39 112.67 114.97 1,003,121 +0.34(+0.29%)
May 18, 2022 118.77 118.96 114.28 114.64 1,480,935 -5.01(-4.18%)
May 17, 2022 120.26 120.52 119.01 119.64 1,301,355 +1.16(+0.98%)
May 16, 2022 118.66 119.27 116.66 118.48 915,727 -0.76(-0.64%)
May 13, 2022 119.27 120.67 118.21 119.24 1,468,277 +0.62(+0.52%)
May 12, 2022 118.23 119.62 116.52 118.62 1,240,074 -0.03(-0.03%)
May 11, 2022 119.03 120.71 117.74 118.65 1,370,396 -0.44(-0.37%)
May 10, 2022 121.16 121.70 118.53 119.09 1,578,819 -0.94(-0.78%)
May 09, 2022 120.00 121.31 119.07 120.03 1,709,985 -1.27(-1.05%)
May 06, 2022 119.43 122.12 117.17 121.30 1,806,544 +0.95(+0.79%)
May 05, 2022 124.04 124.60 119.53 120.35 1,297,550 -4.89(-3.90%)
May 04, 2022 123.06 125.48 121.62 125.24 1,186,514 +2.78(+2.27%)
May 03, 2022 123.00 125.11 121.39 122.46 2,404,792 -1.98(-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.