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 (%)
Sep 29, 2023 149.36 149.45 147.11 147.29 967,954 -1.06(-0.71%)
Sep 28, 2023 147.62 149.89 147.26 148.35 975,415 -0.04(-0.03%)
Sep 27, 2023 149.62 149.79 147.53 148.39 1,048,577 -0.41(-0.27%)
Sep 26, 2023 151.24 152.55 148.07 148.80 1,524,235 -3.23(-2.12%)
Sep 25, 2023 150.59 152.51 151.59 152.03 1,532,305 +0.85(+0.56%)
Sep 22, 2023 150.14 152.09 150.05 151.18 1,686,448 +0.63(+0.42%)
Sep 21, 2023 150.53 151.09 149.16 150.56 1,452,303 -0.38(-0.25%)
Sep 20, 2023 152.85 154.23 150.77 150.93 789,267 -1.25(-0.82%)
Sep 19, 2023 151.57 152.68 150.98 152.18 1,165,260 +0.19(+0.12%)
Sep 18, 2023 151.30 153.62 151.12 151.99 972,587 +0.84(+0.55%)
Sep 15, 2023 151.29 152.22 150.10 151.15 1,283,690 -1.23(-0.80%)
Sep 14, 2023 152.96 153.37 150.97 152.38 1,154,952 +0.37(+0.24%)
Sep 13, 2023 150.50 152.06 150.38 152.01 1,400,362 +1.08(+0.71%)
Sep 12, 2023 152.06 153.27 150.63 150.93 944,035 -1.78(-1.17%)
Sep 11, 2023 153.74 154.20 151.43 152.72 794,030 -0.45(-0.29%)
Sep 08, 2023 155.38 155.87 152.82 153.16 1,023,831 -2.73(-1.75%)
Sep 07, 2023 156.22 157.15 154.60 155.89 1,074,688 -0.46(-0.29%)
Sep 06, 2023 156.51 157.68 155.73 156.35 1,649,245 -0.02(-0.01%)
Sep 05, 2023 160.00 160.00 156.32 156.37 778,624 -3.51(-2.20%)
Sep 01, 2023 159.49 160.16 158.97 159.88 473,558 +1.13(+0.71%)
Aug 31, 2023 159.48 160.28 158.75 158.75 739,149 -0.78(-0.49%)
Aug 30, 2023 159.20 159.81 158.56 159.52 516,385 +0.73(+0.46%)
Aug 29, 2023 157.50 159.75 157.25 158.80 758,923 +1.04(+0.66%)
Aug 28, 2023 157.06 158.64 157.06 157.75 420,021 +0.92(+0.58%)
Aug 25, 2023 154.89 157.37 154.58 156.84 542,677 +2.71(+1.76%)
Aug 24, 2023 155.61 156.76 154.06 154.13 570,473 -1.41(-0.91%)
Aug 23, 2023 154.87 155.86 154.15 155.54 546,347 +1.59(+1.03%)
Aug 22, 2023 154.68 155.09 153.26 153.95 503,926 +0.07(+0.05%)
Aug 21, 2023 153.95 154.27 152.30 153.88 619,722 +0.17(+0.11%)
Aug 18, 2023 151.83 154.14 151.79 153.71 1,147,827 +1.46(+0.96%)
Aug 17, 2023 155.98 155.98 151.82 152.25 1,291,881 -3.04(-1.96%)
Aug 16, 2023 155.77 157.06 155.15 155.29 637,040 -0.62(-0.40%)
Aug 15, 2023 156.94 156.97 155.65 155.91 532,594 -1.45(-0.92%)
Aug 14, 2023 157.49 157.93 156.84 157.36 458,903 -0.10(-0.06%)
Aug 11, 2023 158.12 158.49 157.19 157.46 563,117 -0.70(-0.44%)
Aug 10, 2023 158.87 160.24 157.72 158.16 724,822 -0.80(-0.50%)
Aug 09, 2023 159.92 159.92 158.45 158.96 898,530 -0.78(-0.49%)
Aug 08, 2023 159.24 159.99 157.39 159.73 974,097 -0.10(-0.06%)
Aug 07, 2023 156.82 159.97 156.82 159.83 773,801 +4.01(+2.57%)
Aug 04, 2023 157.63 157.97 155.41 155.82 609,204 -1.27(-0.81%)
Aug 03, 2023 157.65 158.16 156.57 157.09 945,833 -0.84(-0.53%)
Aug 02, 2023 160.00 160.66 157.63 157.93 1,025,630 -0.76(-0.48%)
Aug 01, 2023 156.82 163.96 155.26 158.69 1,525,590 +0.85(+0.54%)
Jul 31, 2023 158.09 158.52 157.17 157.84 1,372,555 +0.35(+0.22%)
Jul 28, 2023 158.06 158.60 156.99 157.49 809,052 +0.39(+0.25%)
Jul 27, 2023 158.51 159.23 156.98 157.10 914,491 -0.89(-0.57%)
Jul 26, 2023 157.11 158.68 156.54 158.00 689,826 +0.04(+0.02%)
Jul 25, 2023 156.50 158.12 156.50 157.96 627,968 +0.49(+0.31%)
Jul 24, 2023 157.29 158.04 156.75 157.47 619,552 +0.70(+0.44%)
Jul 21, 2023 157.41 157.88 156.71 156.78 648,122 -0.56(-0.35%)
Jul 20, 2023 157.35 157.66 156.07 157.33 726,529 +0.61(+0.39%)
Jul 19, 2023 157.16 157.81 155.46 156.73 893,250 -1.38(-0.87%)
Jul 18, 2023 156.98 158.54 156.98 158.11 816,443 +0.97(+0.61%)
Jul 17, 2023 156.74 157.74 156.14 157.14 718,560 +0.36(+0.23%)
Jul 14, 2023 157.33 158.24 156.04 156.78 709,220 -0.73(-0.46%)
Jul 13, 2023 157.02 157.67 155.95 157.51 914,189 +0.76(+0.48%)
Jul 12, 2023 157.85 157.93 156.39 156.75 1,393,291 -0.05(-0.03%)
Jul 11, 2023 157.14 157.49 155.54 156.81 1,069,806 +0.04(+0.03%)
Jul 10, 2023 156.52 158.15 156.15 156.76 1,812,739 +0.44(+0.28%)
Jul 07, 2023 155.53 157.05 155.06 156.33 1,096,098 +0.32(+0.20%)
Jul 06, 2023 156.69 156.85 155.42 156.01 1,066,579 -1.68(-1.07%)
Jul 05, 2023 157.17 158.84 156.84 157.69 793,557 -2.35(-1.47%)
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.