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 (%)
Feb 28, 2023 140.18 141.50 139.85 140.40 1,055,119 +0.21(+0.15%)
Feb 27, 2023 141.06 141.39 139.66 140.19 1,138,267 +0.41(+0.29%)
Feb 24, 2023 140.09 140.51 138.91 139.78 1,124,764 -1.82(-1.28%)
Feb 23, 2023 140.78 142.11 139.36 141.60 1,109,764 +0.43(+0.30%)
Feb 22, 2023 142.57 142.99 140.74 141.17 1,042,023 -0.66(-0.46%)
Feb 21, 2023 143.82 144.50 141.35 141.83 718,426 -3.46(-2.38%)
Feb 17, 2023 143.13 145.66 142.75 145.29 860,896 +1.92(+1.34%)
Feb 16, 2023 143.22 144.31 143.16 143.36 614,424 -1.64(-1.13%)
Feb 15, 2023 142.79 145.05 142.65 145.00 653,398 +1.81(+1.27%)
Feb 14, 2023 143.94 144.80 142.38 143.19 1,083,146 -1.45(-1.00%)
Feb 13, 2023 143.76 145.41 143.44 144.63 1,155,723 +1.13(+0.79%)
Feb 10, 2023 143.15 144.09 142.82 143.50 886,464 +0.33(+0.23%)
Feb 09, 2023 144.97 145.62 142.73 143.18 731,572 -0.60(-0.42%)
Feb 08, 2023 145.35 145.53 143.51 143.78 838,995 -1.75(-1.21%)
Feb 07, 2023 144.60 145.85 142.84 145.53 1,065,571 -0.35(-0.24%)
Feb 06, 2023 144.52 146.84 144.52 145.88 1,848,502 +0.70(+0.48%)
Feb 03, 2023 142.82 145.45 142.55 145.18 1,312,718 +1.84(+1.29%)
Feb 02, 2023 144.31 144.94 141.86 143.33 1,928,466 -0.62(-0.43%)
Feb 01, 2023 143.44 144.85 141.20 143.96 1,857,219 +0.23(+0.16%)
Jan 31, 2023 141.76 143.83 140.90 143.73 1,029,007 +2.59(+1.83%)
Jan 30, 2023 142.00 142.59 140.82 141.14 804,969 -1.58(-1.10%)
Jan 27, 2023 141.50 143.23 141.09 142.72 975,885 +0.35(+0.24%)
Jan 26, 2023 142.69 143.12 140.57 142.37 934,673 +0.74(+0.53%)
Jan 25, 2023 141.48 142.08 140.30 141.63 1,154,709 -1.27(-0.89%)
Jan 24, 2023 143.28 154.64 139.62 142.90 926,169 +1.02(+0.72%)
Jan 23, 2023 141.60 142.29 140.48 141.88 892,278 +0.55(+0.39%)
Jan 20, 2023 138.77 141.48 137.53 141.33 1,067,094 +3.44(+2.50%)
Jan 19, 2023 139.84 140.58 137.30 137.89 1,393,359 -2.37(-1.69%)
Jan 18, 2023 143.43 143.73 139.66 140.26 947,419 -3.18(-2.22%)
Jan 17, 2023 145.41 145.80 143.28 143.44 1,200,356 -1.49(-1.03%)
Jan 13, 2023 143.47 145.62 143.47 144.93 627,877 +0.58(+0.40%)
Jan 12, 2023 145.19 145.19 143.54 144.35 549,800 +0.07(+0.05%)
Jan 11, 2023 142.51 144.31 141.73 144.29 823,099 +2.65(+1.87%)
Jan 10, 2023 140.94 142.06 140.66 141.64 427,831 +0.31(+0.22%)
Jan 09, 2023 142.54 145.22 140.66 141.33 1,020,025 -1.33(-0.93%)
Jan 06, 2023 138.76 143.30 138.43 142.66 968,661 +5.81(+4.25%)
Jan 05, 2023 138.83 139.22 136.34 136.85 1,324,111 -2.85(-2.04%)
Jan 04, 2023 140.15 140.66 138.29 139.69 585,725 +0.33(+0.24%)
Jan 03, 2023 139.03 139.74 137.51 139.37 1,458,137 +0.79(+0.57%)
Dec 30, 2022 138.85 139.04 137.21 138.57 555,678 -0.64(-0.46%)
Dec 29, 2022 138.02 139.79 137.88 139.22 456,492 +1.99(+1.45%)
Dec 28, 2022 139.47 140.32 137.18 137.22 484,173 -1.76(-1.26%)
Dec 27, 2022 138.74 139.51 138.08 138.98 451,188 +0.74(+0.54%)
Dec 23, 2022 136.90 138.28 136.64 138.24 415,608 +1.05(+0.77%)
Dec 22, 2022 138.06 138.06 135.25 137.18 706,299 -2.02(-1.45%)
Dec 21, 2022 137.60 139.34 137.35 139.21 635,707 +2.59(+1.90%)
Dec 20, 2022 135.82 137.61 134.93 136.62 1,036,600 +0.76(+0.56%)
Dec 19, 2022 135.70 136.93 135.29 135.85 833,497 +0.21(+0.15%)
Dec 16, 2022 135.60 136.39 134.43 135.65 2,346,005 -1.47(-1.07%)
Dec 15, 2022 138.85 139.30 136.81 137.12 1,073,583 -3.47(-2.47%)
Dec 14, 2022 142.31 143.30 140.22 140.59 860,475 -1.68(-1.18%)
Dec 13, 2022 144.11 144.59 141.62 142.26 1,033,908 +1.36(+0.96%)
Dec 12, 2022 138.40 141.01 138.40 140.90 1,043,212 +2.94(+2.13%)
Dec 09, 2022 139.85 140.36 137.86 137.97 776,608 -1.64(-1.17%)
Dec 08, 2022 139.72 140.89 139.04 139.60 652,857 +0.28(+0.20%)
Dec 07, 2022 138.70 139.77 138.55 139.33 599,605 +0.66(+0.47%)
Dec 06, 2022 140.75 140.82 137.68 138.67 740,099 -2.02(-1.44%)
Dec 05, 2022 141.31 142.25 140.62 140.69 1,116,704 -2.29(-1.60%)
Dec 02, 2022 140.44 143.61 140.19 142.98 1,215,547 +1.09(+0.77%)
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.