Skip to main content

AMETEK Solidstate Controls (NY: AME )

169.43 +0.86 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 135.78 137.18 135.53 136.81 1,435,403 +0.56(+0.41%)
Apr 27, 2023 133.33 136.31 132.69 136.26 1,405,216 +3.60(+2.71%)
Apr 26, 2023 133.47 134.89 132.04 132.66 1,189,193 -2.16(-1.60%)
Apr 25, 2023 136.34 136.74 134.74 134.82 1,073,670 -1.79(-1.31%)
Apr 24, 2023 136.41 137.14 136.10 136.60 648,200 +0.14(+0.10%)
Apr 21, 2023 137.20 137.20 135.54 136.47 857,306 -0.39(-0.28%)
Apr 20, 2023 135.72 136.86 135.19 136.85 896,043 +0.40(+0.29%)
Apr 19, 2023 138.11 138.14 136.19 136.46 833,778 -1.67(-1.21%)
Apr 18, 2023 138.76 139.20 137.59 138.12 846,695 +0.03(+0.02%)
Apr 17, 2023 137.55 138.36 136.90 138.09 1,008,040 +0.86(+0.63%)
Apr 14, 2023 137.28 138.91 136.56 137.23 834,872 -0.10(-0.07%)
Apr 13, 2023 137.43 137.46 134.86 137.33 1,151,485 -0.08(-0.06%)
Apr 12, 2023 136.88 137.89 136.59 137.41 1,242,339 +1.50(+1.10%)
Apr 11, 2023 135.94 136.58 135.56 135.91 1,118,470 +0.24(+0.18%)
Apr 10, 2023 133.22 135.70 132.79 135.67 931,825 +1.52(+1.13%)
Apr 06, 2023 134.14 135.34 133.41 134.15 1,185,442 -0.42(-0.31%)
Apr 05, 2023 136.94 137.39 133.31 134.57 1,619,036 -3.36(-2.44%)
Apr 04, 2023 142.89 142.96 137.79 137.93 972,277 -5.15(-3.60%)
Apr 03, 2023 143.27 144.25 143.27 143.08 1,113,526 -1.07(-0.74%)
Mar 31, 2023 142.35 144.33 141.91 144.15 1,169,222 +2.48(+1.75%)
Mar 30, 2023 142.36 142.80 140.99 141.67 590,020 +0.59(+0.41%)
Mar 29, 2023 140.85 141.31 140.02 141.09 805,737 +1.09(+0.78%)
Mar 28, 2023 138.82 140.07 138.24 140.00 679,428 +1.34(+0.97%)
Mar 27, 2023 139.14 139.77 138.16 138.66 790,683 +0.47(+0.34%)
Mar 24, 2023 135.66 138.24 134.75 138.19 1,062,486 +0.96(+0.70%)
Mar 23, 2023 137.12 138.72 135.68 137.23 1,281,632 -0.11(-0.08%)
Mar 22, 2023 138.84 140.45 137.11 137.34 1,047,790 -1.60(-1.15%)
Mar 21, 2023 139.21 139.70 137.60 138.94 968,208 +1.52(+1.10%)
Mar 20, 2023 135.14 137.46 133.90 137.42 1,250,821 +3.52(+2.63%)
Mar 17, 2023 134.97 134.97 132.08 133.90 1,871,205 -0.84(-0.63%)
Mar 16, 2023 132.21 135.37 131.84 134.74 1,204,416 +1.83(+1.37%)
Mar 15, 2023 134.66 134.71 130.45 132.91 1,632,430 -4.47(-3.26%)
Mar 14, 2023 136.52 137.68 135.12 137.39 1,284,419 +3.13(+2.33%)
Mar 13, 2023 133.32 135.70 132.22 134.25 1,100,271 -0.37(-0.27%)
Mar 10, 2023 137.98 138.36 133.99 134.62 898,988 -3.19(-2.32%)
Mar 09, 2023 140.19 140.51 136.98 137.81 1,633,686 -1.57(-1.12%)
Mar 08, 2023 138.77 139.76 138.09 139.38 1,156,569 +0.68(+0.49%)
Mar 07, 2023 142.14 142.14 138.66 138.70 884,823 -3.29(-2.32%)
Mar 06, 2023 142.32 143.30 141.61 141.99 653,464 -0.52(-0.37%)
Mar 03, 2023 142.20 142.71 140.75 142.51 595,355 +1.57(+1.12%)
Mar 02, 2023 139.57 141.24 139.07 140.94 790,502 +0.68(+0.49%)
Mar 01, 2023 139.54 140.92 139.54 140.25 740,887 +0.09(+0.06%)
Feb 28, 2023 139.94 141.26 139.62 140.16 1,056,885 +0.21(+0.15%)
Feb 27, 2023 140.83 141.15 139.43 139.96 1,140,173 +0.41(+0.29%)
Feb 24, 2023 139.86 140.27 138.68 139.55 1,126,648 -1.81(-1.28%)
Feb 23, 2023 140.54 141.87 139.12 141.36 1,111,622 +0.43(+0.30%)
Feb 22, 2023 142.33 142.75 140.50 140.94 1,043,768 -0.65(-0.46%)
Feb 21, 2023 143.58 144.26 141.12 141.59 719,629 -3.46(-2.38%)
Feb 17, 2023 142.90 145.42 142.51 145.04 862,338 +1.92(+1.34%)
Feb 16, 2023 142.97 144.06 142.92 143.12 615,453 -1.63(-1.13%)
Feb 15, 2023 142.55 144.81 142.41 144.76 654,492 +1.81(+1.27%)
Feb 14, 2023 143.70 144.56 142.14 142.94 1,084,959 -1.45(-1.00%)
Feb 13, 2023 143.52 145.17 143.20 144.39 1,157,659 +1.13(+0.79%)
Feb 10, 2023 142.91 143.85 142.58 143.26 887,948 +0.33(+0.23%)
Feb 09, 2023 144.73 145.38 142.49 142.94 732,797 -0.60(-0.42%)
Feb 08, 2023 145.10 145.29 143.27 143.54 840,400 -1.75(-1.21%)
Feb 07, 2023 144.36 145.61 142.60 145.29 1,067,356 -0.35(-0.24%)
Feb 06, 2023 144.28 146.60 144.28 145.64 1,851,597 +0.70(+0.49%)
Feb 03, 2023 142.58 145.20 142.31 144.94 1,314,916 +1.84(+1.29%)
Feb 02, 2023 144.06 144.70 141.62 143.09 1,931,696 -0.62(-0.43%)
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.