Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.82 -0.90 (-0.49%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 142.58 144.56 142.14 144.38 1,167,340 +2.48(+1.75%)
Mar 30, 2023 142.59 143.03 141.22 141.90 589,070 +0.59(+0.41%)
Mar 29, 2023 141.08 141.53 140.24 141.31 804,440 +1.09(+0.78%)
Mar 28, 2023 139.04 140.30 138.46 140.22 678,334 +1.34(+0.97%)
Mar 27, 2023 139.37 139.99 138.38 138.88 789,410 +0.47(+0.34%)
Mar 24, 2023 135.88 138.46 134.97 138.41 1,060,776 +0.96(+0.70%)
Mar 23, 2023 137.34 138.94 135.90 137.45 1,279,569 -0.11(-0.08%)
Mar 22, 2023 139.07 140.68 137.33 137.56 1,046,103 -1.60(-1.15%)
Mar 21, 2023 139.44 139.93 137.82 139.16 966,649 +1.52(+1.10%)
Mar 20, 2023 135.35 137.68 134.11 137.64 1,248,807 +3.53(+2.63%)
Mar 17, 2023 135.19 135.19 132.29 134.11 1,868,193 -0.84(-0.63%)
Mar 16, 2023 132.42 135.59 132.06 134.96 1,202,477 +1.83(+1.37%)
Mar 15, 2023 134.88 134.93 130.66 133.13 1,629,802 -4.48(-3.26%)
Mar 14, 2023 136.74 137.90 135.33 137.61 1,282,351 +3.14(+2.34%)
Mar 13, 2023 133.53 135.92 132.43 134.47 1,098,500 -0.37(-0.27%)
Mar 10, 2023 138.21 138.58 134.20 134.84 897,540 -3.20(-2.32%)
Mar 09, 2023 140.42 140.74 137.20 138.04 1,631,056 -1.57(-1.12%)
Mar 08, 2023 138.99 139.98 138.32 139.61 1,154,707 +0.69(+0.49%)
Mar 07, 2023 142.37 142.37 138.88 138.92 883,398 -3.29(-2.32%)
Mar 06, 2023 142.55 143.53 141.84 142.21 652,412 -0.53(-0.37%)
Mar 03, 2023 142.43 142.94 140.97 142.74 594,397 +1.58(+1.12%)
Mar 02, 2023 139.79 141.47 139.30 141.16 789,229 +0.69(+0.49%)
Mar 01, 2023 139.76 141.14 139.76 140.48 739,694 +0.09(+0.06%)
Feb 28, 2023 140.17 141.49 139.84 140.39 1,055,184 +0.21(+0.15%)
Feb 27, 2023 141.05 141.38 139.66 140.18 1,138,338 +0.41(+0.29%)
Feb 24, 2023 140.08 140.50 138.90 139.77 1,124,834 -1.81(-1.28%)
Feb 23, 2023 140.77 142.10 139.35 141.59 1,109,833 +0.43(+0.30%)
Feb 22, 2023 142.56 142.98 140.73 141.16 1,042,087 -0.65(-0.46%)
Feb 21, 2023 143.81 144.50 141.35 141.82 718,471 -3.46(-2.38%)
Feb 17, 2023 143.13 145.65 142.74 145.28 860,949 +1.92(+1.34%)
Feb 16, 2023 143.21 144.30 143.15 143.35 614,462 -1.64(-1.13%)
Feb 15, 2023 142.78 145.04 142.64 144.99 653,438 +1.82(+1.27%)
Feb 14, 2023 143.93 144.79 142.37 143.18 1,083,213 -1.45(-1.00%)
Feb 13, 2023 143.75 145.40 143.43 144.62 1,155,795 +1.13(+0.79%)
Feb 10, 2023 143.14 144.08 142.81 143.49 886,519 +0.33(+0.23%)
Feb 09, 2023 144.96 145.62 142.72 143.17 731,618 -0.60(-0.42%)
Feb 08, 2023 145.34 145.53 143.50 143.77 839,047 -1.76(-1.21%)
Feb 07, 2023 144.59 145.84 142.83 145.53 1,065,637 -0.35(-0.24%)
Feb 06, 2023 144.51 146.84 144.51 145.87 1,848,616 +0.70(+0.48%)
Feb 03, 2023 142.81 145.44 142.54 145.17 1,312,800 +1.84(+1.29%)
Feb 02, 2023 144.30 144.93 141.85 143.32 1,928,586 -0.62(-0.43%)
Feb 01, 2023 143.43 144.84 141.19 143.95 1,857,334 +0.23(+0.16%)
Jan 31, 2023 141.75 143.82 140.90 143.72 1,029,071 +2.59(+1.83%)
Jan 30, 2023 141.99 142.58 140.82 141.13 805,019 -1.58(-1.11%)
Jan 27, 2023 141.49 143.23 141.08 142.71 975,945 +0.35(+0.24%)
Jan 26, 2023 142.68 143.11 140.56 142.36 934,731 +0.74(+0.53%)
Jan 25, 2023 141.47 142.07 140.29 141.62 1,154,781 -1.27(-0.89%)
Jan 24, 2023 143.28 154.63 139.62 142.89 926,226 +1.02(+0.72%)
Jan 23, 2023 141.59 142.28 140.47 141.87 892,333 +0.55(+0.39%)
Jan 20, 2023 138.76 141.47 137.52 141.32 1,067,160 +3.44(+2.50%)
Jan 19, 2023 139.83 140.57 137.29 137.88 1,393,446 -2.37(-1.69%)
Jan 18, 2023 143.42 143.72 139.66 140.25 947,478 -3.18(-2.22%)
Jan 17, 2023 145.40 145.79 143.28 143.43 1,200,430 -1.49(-1.03%)
Jan 13, 2023 143.46 145.61 143.46 144.92 627,916 +0.57(+0.40%)
Jan 12, 2023 145.18 145.18 143.53 144.35 549,834 +0.07(+0.05%)
Jan 11, 2023 142.50 144.30 141.72 144.28 823,150 +2.65(+1.87%)
Jan 10, 2023 140.94 142.06 140.65 141.63 427,857 +0.31(+0.22%)
Jan 09, 2023 142.53 145.21 140.65 141.32 1,020,089 -1.33(-0.93%)
Jan 06, 2023 138.75 143.29 138.42 142.65 968,721 +5.81(+4.25%)
Jan 05, 2023 138.82 139.21 136.33 136.84 1,324,193 -2.85(-2.04%)
Jan 04, 2023 140.14 140.65 138.29 139.69 585,761 +0.33(+0.23%)
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.