Skip to main content

AMETEK Solidstate Controls (NY: AME )

183.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 182.17 184.22 181.79 183.72 670,828 +2.05(+1.13%)
Mar 26, 2024 182.00 183.25 181.53 181.67 752,368 -1.09(-0.60%)
Mar 25, 2024 183.15 183.38 182.40 182.76 652,717 -0.39(-0.21%)
Mar 22, 2024 185.03 185.83 182.76 183.15 780,318 -1.76(-0.95%)
Mar 21, 2024 184.56 186.32 182.73 184.91 1,051,611 +0.71(+0.39%)
Mar 20, 2024 182.27 184.21 181.40 184.20 1,022,019 +2.27(+1.25%)
Mar 19, 2024 181.80 182.82 181.43 181.93 963,691 -0.15(-0.08%)
Mar 18, 2024 182.33 183.71 182.00 182.08 699,815 +0.56(+0.31%)
Mar 15, 2024 180.34 182.97 180.34 181.52 1,260,458 -0.10(-0.06%)
Mar 14, 2024 182.07 182.38 180.81 181.62 664,323 +0.09(+0.05%)
Mar 13, 2024 181.82 182.22 180.66 181.53 1,182,765 -0.30(-0.16%)
Mar 12, 2024 180.91 182.35 180.33 181.83 696,866 +0.97(+0.54%)
Mar 11, 2024 180.80 181.31 178.92 180.86 582,582 -0.58(-0.32%)
Mar 08, 2024 181.79 182.72 181.09 181.44 648,140 -0.14(-0.08%)
Mar 07, 2024 181.37 182.21 180.72 181.58 620,375 +1.50(+0.83%)
Mar 06, 2024 179.89 181.00 179.31 180.08 821,105 +0.91(+0.51%)
Mar 05, 2024 180.39 180.56 178.13 179.17 630,954 -1.65(-0.91%)
Mar 04, 2024 180.84 181.89 180.40 180.82 851,492 +0.42(+0.23%)
Mar 01, 2024 179.83 181.13 179.26 180.40 1,537,168 +0.50(+0.28%)
Feb 29, 2024 178.53 180.46 177.96 179.90 1,839,402 +1.46(+0.82%)
Feb 28, 2024 177.72 179.39 177.03 178.44 545,607 +0.95(+0.53%)
Feb 27, 2024 179.00 179.26 176.42 177.49 782,266 -1.12(-0.63%)
Feb 26, 2024 178.00 179.84 177.49 178.61 1,165,287 +0.69(+0.39%)
Feb 23, 2024 178.51 178.95 176.75 177.92 966,226 -0.01(-0.01%)
Feb 22, 2024 176.13 178.39 176.00 177.93 836,596 +3.40(+1.95%)
Feb 21, 2024 174.48 175.38 172.97 174.53 848,272 -0.01(-0.01%)
Feb 20, 2024 172.72 175.09 172.24 174.54 1,313,788 +0.92(+0.53%)
Feb 16, 2024 173.38 174.73 173.05 173.62 1,017,966 +0.15(+0.09%)
Feb 15, 2024 173.94 174.67 171.08 173.47 1,528,350 +0.33(+0.19%)
Feb 14, 2024 168.53 173.52 168.24 173.14 2,082,490 +5.36(+3.20%)
Feb 13, 2024 166.18 167.87 164.36 167.78 1,972,403 -0.38(-0.23%)
Feb 12, 2024 168.54 169.04 167.37 168.16 883,613 -0.08(-0.05%)
Feb 09, 2024 166.15 168.34 166.15 168.24 816,006 +2.20(+1.32%)
Feb 08, 2024 167.34 167.57 165.29 166.04 977,956 -0.43(-0.26%)
Feb 07, 2024 166.41 168.37 165.86 166.47 1,100,120 +0.65(+0.39%)
Feb 06, 2024 167.70 167.70 163.54 165.82 1,561,708 -0.91(-0.55%)
Feb 05, 2024 165.83 167.32 164.52 166.73 1,398,490 -0.45(-0.27%)
Feb 02, 2024 165.09 168.28 164.40 167.18 1,303,018 +1.57(+0.95%)
Feb 01, 2024 163.26 165.64 162.11 165.61 1,208,667 +3.81(+2.36%)
Jan 31, 2024 165.50 165.50 161.68 161.80 1,045,530 -3.81(-2.30%)
Jan 30, 2024 164.88 166.38 164.25 165.61 856,941 +0.54(+0.33%)
Jan 29, 2024 162.52 165.11 162.46 165.07 983,696 +1.81(+1.11%)
Jan 26, 2024 164.40 164.71 163.07 163.27 427,550 -0.60(-0.37%)
Jan 25, 2024 163.81 164.26 162.90 163.87 585,599 +1.38(+0.85%)
Jan 24, 2024 166.10 166.39 162.25 162.49 803,847 -2.38(-1.44%)
Jan 23, 2024 163.39 165.00 162.18 164.86 972,438 +1.96(+1.20%)
Jan 22, 2024 162.53 163.69 162.04 162.91 1,302,416 +1.13(+0.70%)
Jan 19, 2024 162.34 162.66 161.22 161.78 1,306,422 -0.28(-0.17%)
Jan 18, 2024 160.05 162.21 159.75 162.06 1,015,425 +2.24(+1.40%)
Jan 17, 2024 162.40 163.21 159.74 159.82 1,013,023 -3.53(-2.16%)
Jan 16, 2024 162.96 163.51 161.19 163.36 1,042,301 +0.17(+0.10%)
Jan 12, 2024 164.66 164.74 162.53 163.19 802,229 -0.49(-0.30%)
Jan 11, 2024 164.74 165.23 162.60 163.68 632,861 +0.25(+0.15%)
Jan 10, 2024 162.95 163.59 161.86 163.43 639,295 +0.68(+0.42%)
Jan 09, 2024 161.15 162.95 159.86 162.75 823,648 +1.12(+0.69%)
Jan 08, 2024 160.60 161.81 159.68 161.63 639,486 +1.14(+0.71%)
Jan 05, 2024 159.73 160.69 159.03 160.49 554,963 +0.26(+0.16%)
Jan 04, 2024 160.89 161.56 160.10 160.23 698,991 -0.12(-0.07%)
Jan 03, 2024 162.33 162.33 159.78 160.35 1,035,265 -2.27(-1.39%)
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.