Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 71.11 71.78 68.73 70.14 2,519,419 -1.66(-2.31%)
Mar 30, 2020 69.12 72.16 67.99 71.79 1,448,344 +2.64(+3.82%)
Mar 27, 2020 66.95 71.72 66.11 69.16 2,205,709 -1.36(-1.93%)
Mar 26, 2020 70.48 72.50 67.90 70.52 2,431,020 +1.37(+1.99%)
Mar 25, 2020 66.37 72.54 63.89 69.15 3,399,023 +2.98(+4.50%)
Mar 24, 2020 60.39 67.65 59.55 66.17 3,247,685 +9.48(+16.72%)
Mar 23, 2020 60.87 61.26 55.21 56.69 2,594,972 -5.03(-8.14%)
Mar 20, 2020 68.86 68.86 61.45 61.71 3,303,995 -5.49(-8.17%)
Mar 19, 2020 63.12 68.38 60.22 67.21 3,427,494 +3.27(+5.12%)
Mar 18, 2020 58.97 65.56 53.39 63.94 3,873,264 -0.24(-0.38%)
Mar 17, 2020 62.37 65.03 58.68 64.18 3,273,740 +3.27(+5.37%)
Mar 16, 2020 64.12 65.45 59.98 60.91 2,976,370 -11.75(-16.17%)
Mar 13, 2020 69.62 72.75 65.71 72.65 2,525,563 +6.90(+10.49%)
Mar 12, 2020 68.91 72.74 65.01 65.76 3,593,826 -9.30(-12.39%)
Mar 11, 2020 77.16 77.92 74.28 75.06 2,281,091 -4.87(-6.09%)
Mar 10, 2020 76.53 79.97 75.19 79.92 3,143,105 +5.83(+7.87%)
Mar 09, 2020 77.72 82.32 72.61 74.10 3,719,010 -11.91(-13.85%)
Mar 06, 2020 83.57 86.38 83.42 86.01 2,844,550 -0.53(-0.62%)
Mar 05, 2020 86.05 87.37 85.30 86.54 1,992,340 -1.88(-2.13%)
Mar 04, 2020 86.29 88.69 85.14 88.43 1,682,419 +3.59(+4.23%)
Mar 03, 2020 87.45 89.31 84.32 84.84 2,324,379 -2.62(-3.00%)
Mar 02, 2020 84.07 87.86 83.63 87.46 3,304,850 +3.91(+4.67%)
Feb 28, 2020 82.10 83.56 80.88 83.56 3,069,228 -1.32(-1.56%)
Feb 27, 2020 86.77 88.87 84.86 84.88 2,032,230 -3.64(-4.12%)
Feb 26, 2020 89.57 90.87 88.47 88.52 1,726,780 -0.62(-0.70%)
Feb 25, 2020 93.09 93.36 88.97 89.15 1,717,203 -3.51(-3.79%)
Feb 24, 2020 93.57 93.74 91.66 92.65 2,258,257 -3.87(-4.01%)
Feb 21, 2020 97.06 97.30 96.01 96.52 3,138,906 -1.18(-1.20%)
Feb 20, 2020 96.94 98.28 96.26 97.70 1,479,239 +0.37(+0.38%)
Feb 19, 2020 98.07 98.07 97.29 97.33 927,864 -0.29(-0.30%)
Feb 18, 2020 98.13 98.80 97.33 97.62 1,808,490 -0.85(-0.86%)
Feb 14, 2020 98.75 98.89 97.70 98.46 799,392 -0.10(-0.10%)
Feb 13, 2020 98.31 98.94 98.08 98.56 1,055,899 -0.32(-0.32%)
Feb 12, 2020 98.13 99.10 97.80 98.88 1,079,914 +1.57(+1.62%)
Feb 11, 2020 96.19 98.02 95.99 97.31 1,214,274 +1.51(+1.57%)
Feb 10, 2020 95.29 95.81 94.84 95.80 1,449,057 +0.29(+0.31%)
Feb 07, 2020 95.56 97.07 95.29 95.51 1,760,887 -0.37(-0.39%)
Feb 06, 2020 97.50 97.50 94.87 95.88 1,806,482 -1.31(-1.35%)
Feb 05, 2020 95.46 98.59 93.95 97.19 2,082,506 +0.89(+0.93%)
Feb 04, 2020 96.42 97.23 96.15 96.30 1,681,374 +1.35(+1.42%)
Feb 03, 2020 94.86 96.02 94.53 94.95 1,355,378 +0.55(+0.59%)
Jan 31, 2020 95.85 95.85 93.80 94.39 1,323,264 -2.12(-2.19%)
Jan 30, 2020 95.83 96.64 95.20 96.51 1,268,698 -0.29(-0.30%)
Jan 29, 2020 97.17 97.48 96.41 96.80 966,650 +0.29(+0.30%)
Jan 28, 2020 95.33 97.13 95.00 96.51 1,152,933 +1.51(+1.59%)
Jan 27, 2020 94.87 95.94 94.38 95.00 1,339,529 -1.74(-1.80%)
Jan 24, 2020 98.29 98.36 96.38 96.74 850,853 -1.18(-1.20%)
Jan 23, 2020 97.02 98.06 96.47 97.92 1,041,535 +0.50(+0.51%)
Jan 22, 2020 98.89 99.40 97.38 97.42 1,176,921 -0.96(-0.98%)
Jan 21, 2020 98.48 99.09 98.01 98.39 1,210,424 -0.51(-0.51%)
Jan 17, 2020 97.62 99.17 97.35 98.89 1,577,275 +1.54(+1.59%)
Jan 16, 2020 97.32 97.91 97.01 97.35 1,690,577 -0.46(-0.47%)
Jan 15, 2020 97.98 99.10 97.54 97.80 778,716 -0.17(-0.18%)
Jan 14, 2020 97.86 98.72 97.53 97.98 1,036,849 +0.01(+0.01%)
Jan 13, 2020 97.53 98.13 97.14 97.97 1,216,454 +0.07(+0.07%)
Jan 10, 2020 98.73 98.73 97.73 97.90 865,159 -0.58(-0.59%)
Jan 09, 2020 98.93 99.08 98.10 98.48 786,494 -0.49(-0.49%)
Jan 08, 2020 98.66 99.41 98.13 98.97 899,574 +0.22(+0.23%)
Jan 07, 2020 97.65 98.89 97.46 98.75 1,302,598 +0.56(+0.57%)
Jan 06, 2020 97.46 98.22 97.05 98.18 1,191,586 +0.11(+0.11%)
Jan 03, 2020 96.47 98.16 96.37 98.07 808,347 +0.14(+0.14%)
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.