AMETEK Solidstate Controls (NY: AME )

139.09 USD -4.02 (-2.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 140.17 141.14 138.59 139.09 1,313,609 -4.02(-2.81%)
Nov 24, 2021 142.73 143.55 141.80 143.11 908,750 +0.00(+0.00%)
Nov 23, 2021 142.62 143.14 141.12 143.11 953,769 +1.13(+0.80%)
Nov 22, 2021 142.53 143.47 141.94 141.98 718,557 -0.50(-0.35%)
Nov 19, 2021 141.43 143.15 140.69 142.48 1,289,226 +1.40(+0.99%)
Nov 18, 2021 141.77 141.16 140.86 141.08 564,069 -0.25(-0.18%)
Nov 17, 2021 141.20 141.38 140.14 141.33 964,932 -0.08(-0.06%)
Nov 16, 2021 140.28 142.45 140.09 141.41 786,337 +1.32(+0.94%)
Nov 15, 2021 140.74 140.74 139.37 140.09 703,465 -0.17(-0.12%)
Nov 12, 2021 138.93 140.32 138.29 140.26 575,715 +1.54(+1.11%)
Nov 11, 2021 139.68 140.09 138.55 138.72 452,680 -0.70(-0.50%)
Nov 10, 2021 139.17 139.42 770,432 +0.06(+0.04%)
Nov 09, 2021 139.30 139.88 138.45 139.36 681,676 -0.01(-0.01%)
Nov 08, 2021 142.09 142.50 139.10 139.37 774,404 -1.57(-1.11%)
Nov 05, 2021 141.71 143.21 140.57 140.94 1,095,649 +0.54(+0.38%)
Nov 04, 2021 141.76 141.88 139.66 140.40 979,097 -0.62(-0.44%)
Nov 03, 2021 140.15 141.20 138.96 141.02 1,581,061 +1.17(+0.84%)
Nov 02, 2021 135.00 140.24 134.26 139.85 2,387,872 +5.80(+4.33%)
Nov 01, 2021 132.53 134.56 133.05 134.05 1,813,904 +1.65(+1.25%)
Oct 29, 2021 131.67 133.52 131.21 132.40 1,139,834 +0.41(+0.31%)
Oct 28, 2021 130.10 132.13 130.10 131.99 587,674 +2.11(+1.62%)
Oct 27, 2021 130.91 131.23 129.81 129.88 619,068 -0.76(-0.58%)
Oct 26, 2021 130.70 130.64 555,593 +0.15(+0.11%)
Oct 25, 2021 131.22 131.69 129.47 130.49 712,831 -0.65(-0.50%)
Oct 22, 2021 131.08 131.74 130.59 131.14 850,902 +0.62(+0.48%)
Oct 21, 2021 129.62 130.54 128.38 130.52 820,755 +0.23(+0.18%)
Oct 20, 2021 130.48 131.00 129.56 130.29 706,668 +0.15(+0.12%)
Oct 19, 2021 129.65 130.49 129.09 130.14 637,236 +1.17(+0.91%)
Oct 18, 2021 127.27 129.18 127.03 128.97 737,868 +0.64(+0.50%)
Oct 15, 2021 129.32 130.27 128.16 128.33 925,806 -0.05(-0.04%)
Oct 14, 2021 125.59 128.51 125.59 128.38 1,029,969 +4.11(+3.31%)
Oct 13, 2021 123.74 124.71 122.90 124.27 745,546 +0.87(+0.71%)
Oct 12, 2021 124.54 125.00 123.07 123.40 1,008,752 -1.06(-0.85%)
Oct 11, 2021 126.21 127.00 124.44 124.46 825,877 -1.73(-1.37%)
Oct 08, 2021 125.60 126.51 124.93 126.19 924,740 +0.67(+0.53%)
Oct 07, 2021 126.56 127.10 125.27 125.52 1,378,495 +0.07(+0.06%)
Oct 06, 2021 124.00 125.50 122.58 125.45 963,955 +0.04(+0.03%)
Oct 05, 2021 123.54 126.10 123.00 125.41 1,430,718 +2.30(+1.87%)
Oct 04, 2021 124.56 125.28 122.38 123.11 1,079,566 -1.85(-1.48%)
Oct 01, 2021 124.44 125.71 122.50 124.96 1,749,941 +0.95(+0.77%)
Sep 30, 2021 127.21 127.65 124.01 124.01 1,171,036 -2.82(-2.22%)
Sep 29, 2021 127.70 127.90 126.58 126.83 810,526 -0.43(-0.34%)
Sep 28, 2021 129.09 129.51 127.07 127.26 929,103 -2.28(-1.76%)
Sep 27, 2021 129.66 131.32 129.50 129.54 960,246 -0.07(-0.05%)
Sep 24, 2021 128.70 130.15 128.54 129.61 1,124,458 +0.37(+0.29%)
Sep 23, 2021 128.60 130.05 128.24 129.24 862,422 +1.40(+1.10%)
Sep 22, 2021 127.95 128.66 127.56 127.84 1,183,634 +0.40(+0.31%)
Sep 21, 2021 128.57 128.58 126.34 127.44 1,149,576 -0.32(-0.25%)
Sep 20, 2021 127.77 128.06 126.34 127.76 1,867,617 -2.38(-1.83%)
Sep 17, 2021 131.65 131.95 130.01 130.14 1,617,797 -2.24(-1.69%)
Sep 16, 2021 131.69 132.71 130.33 132.38 1,349,262 +0.95(+0.72%)
Sep 15, 2021 131.31 132.68 130.72 131.43 1,950,065 +0.19(+0.14%)
Sep 14, 2021 131.34 131.98 130.14 131.24 1,614,855 +0.69(+0.53%)
Sep 13, 2021 131.40 131.49 129.06 130.55 1,599,914 +0.12(+0.09%)
Sep 10, 2021 132.52 132.78 130.35 130.43 1,298,660 -1.33(-1.01%)
Sep 09, 2021 132.73 133.42 131.50 131.76 1,012,959 -1.12(-0.84%)
Sep 08, 2021 132.75 133.17 131.38 132.88 1,274,362 -0.25(-0.19%)
Sep 07, 2021 134.58 134.82 133.11 133.13 1,419,660 -2.27(-1.68%)
Sep 03, 2021 135.57 135.89 134.84 135.40 697,025 -0.41(-0.30%)
Sep 02, 2021 134.77 135.91 134.41 135.81 1,238,440 +1.63(+1.21%)
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.