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 (%)
Dec 29, 2023 164.66 165.26 163.96 164.63 561,639 -0.23(-0.14%)
Dec 28, 2023 164.32 165.16 164.01 164.86 502,305 +0.58(+0.35%)
Dec 27, 2023 164.44 164.85 163.84 164.28 665,649 -0.36(-0.22%)
Dec 26, 2023 164.24 165.00 164.06 164.64 577,891 +0.70(+0.43%)
Dec 22, 2023 164.13 164.78 163.32 163.94 414,235 +0.51(+0.31%)
Dec 21, 2023 162.39 163.54 161.82 163.44 501,313 +1.87(+1.16%)
Dec 20, 2023 162.45 164.22 161.47 161.57 721,452 -1.57(-0.96%)
Dec 19, 2023 163.72 163.91 162.53 163.14 718,373 +0.14(+0.09%)
Dec 18, 2023 163.15 163.33 161.84 163.00 585,419 +0.12(+0.07%)
Dec 15, 2023 162.92 164.29 162.14 162.88 1,453,512 -0.94(-0.57%)
Dec 14, 2023 162.47 164.29 161.77 163.81 1,446,197 +2.58(+1.60%)
Dec 13, 2023 161.55 161.83 159.36 161.24 1,292,808 +0.15(+0.09%)
Dec 12, 2023 157.89 161.73 157.44 161.09 1,360,915 +3.60(+2.29%)
Dec 11, 2023 157.72 159.14 157.38 157.49 1,614,915 +0.57(+0.36%)
Dec 08, 2023 156.20 157.44 156.10 156.92 1,257,974 +1.25(+0.80%)
Dec 07, 2023 155.97 156.05 154.45 155.67 1,030,086 -0.32(-0.20%)
Dec 06, 2023 156.01 157.05 155.28 155.99 1,083,857 +0.98(+0.63%)
Dec 05, 2023 156.47 156.47 154.82 155.01 659,307 -1.78(-1.14%)
Dec 04, 2023 155.68 156.82 155.08 156.79 1,398,889 +0.24(+0.15%)
Dec 01, 2023 155.06 156.87 154.32 156.56 693,149 +1.81(+1.17%)
Nov 30, 2023 153.14 154.90 152.03 154.74 1,481,719 +2.34(+1.54%)
Nov 29, 2023 153.20 153.59 151.95 152.40 712,380 +0.35(+0.23%)
Nov 28, 2023 153.04 153.91 151.97 152.05 556,847 -1.52(-0.99%)
Nov 27, 2023 154.41 154.41 153.10 153.57 816,143 -2.11(-1.36%)
Nov 24, 2023 155.58 155.91 155.01 155.69 249,313 +0.53(+0.34%)
Nov 22, 2023 155.12 155.57 154.47 155.16 495,732 +0.25(+0.16%)
Nov 21, 2023 154.05 155.25 153.78 154.91 587,227 +0.59(+0.38%)
Nov 20, 2023 155.36 155.36 153.71 154.32 698,606 -0.85(-0.55%)
Nov 17, 2023 154.08 155.33 153.72 155.17 1,111,251 +1.68(+1.10%)
Nov 16, 2023 153.10 154.32 152.62 153.49 1,126,083 +0.87(+0.57%)
Nov 15, 2023 154.19 154.70 152.25 152.62 1,476,248 -1.62(-1.05%)
Nov 14, 2023 152.84 154.71 151.92 154.24 1,369,504 +3.34(+2.21%)
Nov 13, 2023 149.80 151.28 149.57 150.90 1,196,895 +0.58(+0.39%)
Nov 10, 2023 148.33 150.77 147.88 150.32 1,237,467 +3.33(+2.26%)
Nov 09, 2023 148.40 148.99 146.66 147.00 1,407,669 -0.44(-0.30%)
Nov 08, 2023 146.69 148.20 146.06 147.43 1,524,170 +1.40(+0.96%)
Nov 07, 2023 142.04 146.19 141.21 146.04 1,863,932 +3.03(+2.12%)
Nov 06, 2023 143.23 143.47 141.99 143.01 770,996 -0.24(-0.17%)
Nov 03, 2023 144.87 145.46 143.11 143.25 1,037,965 +0.00(+0.00%)
Nov 02, 2023 142.96 143.52 140.82 143.25 1,212,745 +1.30(+0.91%)
Nov 01, 2023 141.39 142.50 140.42 141.95 1,288,728 +1.62(+1.16%)
Oct 31, 2023 136.46 142.95 136.46 140.33 1,433,118 +0.65(+0.46%)
Oct 30, 2023 139.81 140.18 138.16 139.68 1,339,649 +0.90(+0.65%)
Oct 27, 2023 139.10 140.22 138.42 138.78 821,281 -0.62(-0.44%)
Oct 26, 2023 140.96 141.46 139.25 139.40 813,175 +0.18(+0.13%)
Oct 25, 2023 140.11 140.66 138.61 139.22 828,534 -1.31(-0.93%)
Oct 24, 2023 141.82 141.82 139.88 140.53 747,723 +0.11(+0.08%)
Oct 23, 2023 141.09 142.12 140.22 140.42 865,330 -0.71(-0.50%)
Oct 20, 2023 143.46 144.18 140.99 141.12 1,140,241 -2.07(-1.45%)
Oct 19, 2023 144.25 146.01 142.78 143.20 1,941,487 -0.31(-0.22%)
Oct 18, 2023 147.94 147.94 143.48 143.51 936,431 -5.77(-3.87%)
Oct 17, 2023 149.39 150.70 148.72 149.28 927,170 -0.72(-0.48%)
Oct 16, 2023 149.38 150.64 149.08 150.00 610,090 +1.82(+1.23%)
Oct 13, 2023 150.56 150.93 147.25 148.17 926,850 -2.47(-1.64%)
Oct 12, 2023 151.77 152.16 149.80 150.64 735,699 -1.13(-0.74%)
Oct 11, 2023 150.79 152.10 150.79 151.77 687,871 +0.97(+0.64%)
Oct 10, 2023 151.25 152.21 150.62 150.80 550,384 -0.04(-0.03%)
Oct 09, 2023 149.21 150.99 148.80 150.84 520,718 +1.10(+0.73%)
Oct 06, 2023 147.58 150.58 146.98 149.75 881,205 +1.80(+1.22%)
Oct 05, 2023 149.60 149.97 147.24 147.94 886,076 -1.70(-1.14%)
Oct 04, 2023 147.76 150.07 147.18 149.65 1,059,252 +2.15(+1.46%)
Oct 03, 2023 146.14 148.09 146.14 147.49 937,000 +0.54(+0.37%)
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.