Skip to main content

AMETEK Solidstate Controls (NY: AME )

183.09 -0.63 (-0.35%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 133.34 134.69 131.38 131.41 1,082,452 -2.22(-1.66%)
Mar 30, 2022 133.74 134.44 133.27 133.64 897,966 -0.53(-0.40%)
Mar 29, 2022 132.93 134.89 132.29 134.17 849,998 +2.27(+1.72%)
Mar 28, 2022 131.68 132.27 130.65 131.90 584,545 +0.11(+0.08%)
Mar 25, 2022 131.11 131.84 130.53 131.79 809,740 +1.05(+0.80%)
Mar 24, 2022 131.41 131.87 130.44 130.74 881,399 -0.05(-0.04%)
Mar 23, 2022 132.16 132.76 130.66 130.79 878,042 -2.04(-1.54%)
Mar 22, 2022 133.30 134.02 132.81 132.84 989,400 -0.07(-0.05%)
Mar 21, 2022 132.88 133.98 132.19 132.91 1,137,674 -0.07(-0.05%)
Mar 18, 2022 130.27 133.57 129.13 132.97 1,390,788 +1.98(+1.51%)
Mar 17, 2022 128.99 131.44 128.26 130.99 807,589 +1.35(+1.04%)
Mar 16, 2022 128.52 129.98 127.40 129.64 972,293 +1.97(+1.55%)
Mar 15, 2022 125.66 128.05 125.15 127.67 1,244,921 +2.26(+1.80%)
Mar 14, 2022 125.86 126.45 124.19 125.41 935,067 +0.74(+0.59%)
Mar 11, 2022 127.35 127.49 124.55 124.67 1,142,009 -1.82(-1.44%)
Mar 10, 2022 127.13 127.48 126.19 126.48 1,202,147 -2.30(-1.79%)
Mar 09, 2022 129.27 129.99 128.29 128.78 795,378 +1.88(+1.48%)
Mar 08, 2022 128.46 130.14 126.89 126.91 1,468,245 -0.66(-0.52%)
Mar 07, 2022 129.22 129.53 126.28 127.57 1,227,601 -1.47(-1.14%)
Mar 04, 2022 127.12 129.34 126.78 129.03 1,111,690 -0.06(-0.05%)
Mar 03, 2022 129.63 129.88 127.47 129.09 920,978 +0.06(+0.05%)
Mar 02, 2022 126.69 129.83 126.54 129.03 891,509 +3.55(+2.83%)
Mar 01, 2022 127.64 127.98 124.52 125.49 2,016,164 -2.36(-1.85%)
Feb 28, 2022 126.64 128.10 126.25 127.85 1,230,311 -0.08(-0.06%)
Feb 25, 2022 125.52 128.28 126.27 127.93 830,445 +2.23(+1.77%)
Feb 24, 2022 120.75 126.12 119.98 125.70 1,214,332 +2.80(+2.28%)
Feb 23, 2022 126.17 126.46 122.79 122.91 1,205,752 -2.63(-2.09%)
Feb 22, 2022 126.10 127.21 124.40 125.54 1,122,399 -0.77(-0.61%)
Feb 18, 2022 126.31 0 -0.10(-0.08%)
Feb 17, 2022 128.66 129.02 125.93 126.40 1,044,896 -3.43(-2.64%)
Feb 16, 2022 128.53 130.24 128.00 129.83 722,829 +0.38(+0.30%)
Feb 15, 2022 129.42 130.52 128.71 129.45 789,531 +1.23(+0.96%)
Feb 14, 2022 128.86 129.32 127.36 128.22 1,101,139 -0.64(-0.50%)
Feb 11, 2022 133.26 133.26 128.15 128.86 1,257,293 -4.61(-3.45%)
Feb 10, 2022 132.66 135.65 132.53 133.47 1,394,051 -1.01(-0.75%)
Feb 09, 2022 135.06 135.27 133.71 134.48 1,331,723 +1.04(+0.78%)
Feb 08, 2022 133.42 134.38 132.52 133.44 1,501,151 +0.20(+0.15%)
Feb 07, 2022 132.73 134.25 132.73 133.24 828,765 +0.76(+0.57%)
Feb 04, 2022 136.18 136.18 132.02 132.48 1,092,517 -3.71(-2.73%)
Feb 03, 2022 132.64 136.19 1,279,231 -1.51(-1.09%)
Feb 02, 2022 135.07 137.72 135.07 137.70 1,558,279 +2.66(+1.97%)
Feb 01, 2022 134.64 135.31 132.99 135.04 906,413 +0.32(+0.23%)
Jan 31, 2022 132.63 134.88 134.73 902,702 +1.75(+1.32%)
Jan 28, 2022 130.21 133.12 128.47 132.97 971,110 +2.49(+1.91%)
Jan 27, 2022 132.56 133.67 129.82 130.48 968,039 -0.92(-0.70%)
Jan 26, 2022 133.23 135.03 130.23 131.40 1,401,487 -0.49(-0.37%)
Jan 25, 2022 131.80 132.77 128.00 131.89 1,537,177 -2.40(-1.79%)
Jan 24, 2022 132.63 134.53 129.74 134.29 1,251,116 -0.09(-0.07%)
Jan 21, 2022 134.48 135.42 133.16 134.38 1,433,439 -0.20(-0.15%)
Jan 20, 2022 137.19 138.51 134.26 134.58 692,946 -2.19(-1.60%)
Jan 19, 2022 137.84 138.72 136.50 136.77 844,326 -0.71(-0.52%)
Jan 18, 2022 137.97 138.04 135.30 137.48 1,052,263 -1.95(-1.40%)
Jan 14, 2022 139.43 0 -2.48(-1.75%)
Jan 13, 2022 141.82 142.62 140.50 141.91 852,626 +0.44(+0.31%)
Jan 12, 2022 141.67 143.11 140.89 141.47 841,198 +1.01(+0.72%)
Jan 11, 2022 138.48 140.54 136.53 140.45 897,026 +2.31(+1.68%)
Jan 10, 2022 138.93 139.26 136.39 138.14 988,104 -2.12(-1.51%)
Jan 07, 2022 142.93 143.64 140.19 140.25 846,915 -2.73(-1.91%)
Jan 06, 2022 141.61 143.84 141.07 142.98 772,638 +1.69(+1.20%)
Jan 05, 2022 144.39 145.32 141.15 141.29 1,066,931 -2.62(-1.82%)
Jan 04, 2022 142.34 144.33 141.78 143.91 785,741 +2.38(+1.68%)
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.