Skip to main content

AMETEK Solidstate Controls (NY: AME )

183.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
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.