Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 125.32 126.45 123.84 125.26 1,272,500 +0.28(+0.23%)
Mar 30, 2021 125.48 126.63 124.68 124.97 1,031,820 -0.75(-0.60%)
Mar 29, 2021 124.06 126.35 123.62 125.73 1,381,514 +0.87(+0.70%)
Mar 26, 2021 121.60 125.05 120.46 124.86 1,066,436 +4.19(+3.47%)
Mar 25, 2021 120.73 120.86 118.31 120.67 1,279,590 +0.23(+0.20%)
Mar 24, 2021 119.84 122.11 119.66 120.43 951,334 +1.12(+0.94%)
Mar 23, 2021 119.97 122.30 118.79 119.32 1,228,912 -1.20(-0.99%)
Mar 22, 2021 118.58 120.89 117.92 120.51 1,485,418 +2.09(+1.76%)
Mar 19, 2021 118.79 120.04 117.79 118.42 1,250,702 -0.89(-0.75%)
Mar 18, 2021 119.09 121.60 118.90 119.32 843,556 -0.04(-0.03%)
Mar 17, 2021 118.42 120.79 117.87 119.36 885,453 +0.85(+0.72%)
Mar 16, 2021 121.16 121.71 118.40 118.50 621,987 -1.90(-1.58%)
Mar 15, 2021 119.10 120.47 117.43 120.40 1,118,304 +1.19(+1.00%)
Mar 12, 2021 119.68 119.73 118.08 119.22 1,096,824 -0.14(-0.12%)
Mar 11, 2021 121.10 122.08 119.14 119.36 1,271,955 -1.77(-1.46%)
Mar 10, 2021 118.65 121.42 117.72 121.13 1,598,646 +3.02(+2.56%)
Mar 09, 2021 121.64 121.85 118.09 118.10 1,466,377 -2.79(-2.31%)
Mar 08, 2021 120.72 123.14 119.49 120.89 1,522,483 +1.20(+1.01%)
Mar 05, 2021 118.93 120.19 116.37 119.69 1,003,636 +1.82(+1.54%)
Mar 04, 2021 119.71 120.53 115.93 117.87 880,181 -2.05(-1.71%)
Mar 03, 2021 119.46 121.40 119.26 119.91 857,184 +0.09(+0.07%)
Mar 02, 2021 119.96 120.37 119.26 119.83 732,647 +0.11(+0.09%)
Mar 01, 2021 117.03 120.48 117.03 119.72 846,163 +4.22(+3.65%)
Feb 26, 2021 118.39 118.39 115.33 115.50 1,456,528 -2.28(-1.94%)
Feb 25, 2021 120.55 121.25 117.17 117.78 877,905 -2.65(-2.20%)
Feb 24, 2021 117.99 121.11 117.41 120.43 833,481 +3.01(+2.56%)
Feb 23, 2021 117.10 118.02 115.59 117.43 1,328,537 -0.20(-0.17%)
Feb 22, 2021 117.73 118.35 116.51 117.62 779,077 -0.70(-0.60%)
Feb 19, 2021 117.27 119.74 116.89 118.33 882,088 +1.87(+1.61%)
Feb 18, 2021 117.22 117.42 115.49 116.46 827,606 -1.23(-1.05%)
Feb 17, 2021 118.10 118.72 117.12 117.69 866,725 -1.00(-0.84%)
Feb 16, 2021 119.91 120.03 118.09 118.69 645,629 -0.51(-0.43%)
Feb 12, 2021 118.53 119.46 117.87 119.20 644,304 +0.10(+0.08%)
Feb 11, 2021 118.98 119.44 117.48 119.10 754,866 +1.14(+0.97%)
Feb 10, 2021 118.81 118.81 117.17 117.95 1,004,101 -0.42(-0.36%)
Feb 09, 2021 117.48 119.55 116.98 118.38 1,426,984 +1.00(+0.85%)
Feb 08, 2021 115.37 117.60 115.21 117.38 1,318,853 +2.83(+2.47%)
Feb 05, 2021 114.95 116.31 114.40 114.55 2,054,052 -0.15(-0.13%)
Feb 04, 2021 115.06 117.06 113.24 114.69 2,174,429 +0.61(+0.53%)
Feb 03, 2021 113.72 114.33 113.00 114.09 976,583 +0.04(+0.04%)
Feb 02, 2021 114.00 114.70 113.21 114.05 854,425 +1.58(+1.40%)
Feb 01, 2021 111.61 112.70 110.33 112.47 1,202,190 +1.59(+1.43%)
Jan 29, 2021 111.39 112.97 110.17 110.89 1,537,730 -1.49(-1.32%)
Jan 28, 2021 110.13 113.57 109.41 112.37 1,352,099 +3.64(+3.35%)
Jan 27, 2021 109.36 109.66 104.72 108.73 2,069,417 -2.19(-1.98%)
Jan 26, 2021 114.70 114.96 110.87 110.92 950,212 -2.99(-2.62%)
Jan 25, 2021 114.16 114.55 112.03 113.91 1,064,083 -0.98(-0.85%)
Jan 22, 2021 116.51 117.14 114.46 114.89 995,669 -2.09(-1.78%)
Jan 21, 2021 117.75 118.97 116.78 116.98 774,371 -0.62(-0.52%)
Jan 20, 2021 116.87 118.14 116.16 117.59 747,258 +1.14(+0.98%)
Jan 19, 2021 117.67 118.53 115.98 116.46 832,335 -0.05(-0.04%)
Jan 15, 2021 117.21 117.21 114.45 116.51 1,268,487 -1.68(-1.42%)
Jan 14, 2021 119.06 119.29 117.50 118.19 694,266 -0.70(-0.59%)
Jan 13, 2021 121.29 121.37 118.80 118.89 674,969 -2.62(-2.16%)
Jan 12, 2021 121.47 122.21 120.71 121.52 653,845 -0.03(-0.02%)
Jan 11, 2021 119.45 122.31 119.36 121.55 653,675 +0.60(+0.49%)
Jan 08, 2021 122.41 122.69 119.49 120.95 689,655 -0.84(-0.69%)
Jan 07, 2021 122.34 123.17 120.84 121.79 750,662 +0.15(+0.12%)
Jan 06, 2021 117.94 122.64 117.94 121.65 866,565 +4.94(+4.24%)
Jan 05, 2021 115.45 117.40 115.45 116.70 855,299 +0.80(+0.69%)
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.