Skip to main content

AMETEK Solidstate Controls (NY: AME )

138.46 -1.61 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 139.98 141.60 138.23 138.46 1,039,297 -1.61(-1.15%)
Mar 21, 2023 140.35 140.84 138.72 140.07 960,360 +1.53(+1.10%)
Mar 20, 2023 136.24 138.58 134.99 138.54 1,240,682 +3.55(+2.63%)
Mar 17, 2023 136.07 136.07 133.16 134.99 1,856,038 -0.85(-0.63%)
Mar 16, 2023 133.29 136.48 132.92 135.84 1,194,654 +1.84(+1.37%)
Mar 15, 2023 135.76 135.81 131.52 134.00 1,619,198 -4.51(-3.26%)
Mar 14, 2023 137.64 138.80 136.22 138.51 1,274,008 +3.16(+2.33%)
Mar 13, 2023 134.41 136.81 133.30 135.35 1,091,353 -0.37(-0.27%)
Mar 10, 2023 139.11 139.49 135.08 135.72 891,701 -3.22(-2.32%)
Mar 09, 2023 141.34 141.66 138.09 138.94 1,620,444 -1.58(-1.12%)
Mar 08, 2023 139.90 140.90 139.22 140.52 1,147,194 +0.69(+0.49%)
Mar 07, 2023 143.31 143.31 139.79 139.83 877,650 -3.31(-2.32%)
Mar 06, 2023 143.49 144.47 142.77 143.15 648,167 -0.53(-0.37%)
Mar 03, 2023 143.37 143.87 141.90 143.67 590,529 +1.59(+1.12%)
Mar 02, 2023 140.71 142.40 140.21 142.09 784,094 +0.69(+0.49%)
Mar 01, 2023 140.68 142.07 140.68 141.40 734,882 +0.09(+0.06%)
Feb 28, 2023 141.09 142.42 140.76 141.31 1,048,318 +0.21(+0.15%)
Feb 27, 2023 141.98 142.31 140.57 141.10 1,130,931 +0.41(+0.29%)
Feb 24, 2023 141.00 141.42 139.81 140.69 1,117,515 -1.83(-1.28%)
Feb 23, 2023 141.69 143.03 140.26 142.52 1,102,612 +0.43(+0.30%)
Feb 22, 2023 143.50 143.92 141.65 142.09 1,035,307 -0.66(-0.46%)
Feb 21, 2023 144.75 145.44 142.27 142.75 713,796 -3.48(-2.38%)
Feb 17, 2023 144.06 146.60 143.67 146.23 855,348 +1.94(+1.34%)
Feb 16, 2023 144.14 145.24 144.08 144.29 610,464 -1.65(-1.13%)
Feb 15, 2023 143.71 145.99 143.57 145.94 649,186 +1.83(+1.27%)
Feb 14, 2023 144.87 145.74 143.31 144.11 1,076,165 -1.46(-1.00%)
Feb 13, 2023 144.69 146.35 144.37 145.57 1,148,275 +1.14(+0.79%)
Feb 10, 2023 144.07 145.02 143.74 144.43 880,751 +0.33(+0.23%)
Feb 09, 2023 145.91 146.57 143.66 144.10 726,857 -0.61(-0.42%)
Feb 08, 2023 146.29 146.48 144.44 144.71 833,588 -1.77(-1.21%)
Feb 07, 2023 145.54 146.80 143.76 146.48 1,058,704 -0.35(-0.24%)
Feb 06, 2023 145.46 147.80 145.46 146.83 1,836,588 +0.71(+0.49%)
Feb 03, 2023 143.74 146.39 143.47 146.12 1,304,258 +1.86(+1.29%)
Feb 02, 2023 145.24 145.88 142.78 144.26 1,916,037 -0.63(-0.43%)
Feb 01, 2023 144.37 145.79 142.12 144.89 1,845,250 +0.23(+0.16%)
Jan 31, 2023 142.68 144.76 141.82 144.66 1,022,375 +2.61(+1.83%)
Jan 30, 2023 142.92 143.51 141.74 142.06 799,781 -1.59(-1.10%)
Jan 27, 2023 142.42 144.16 142.01 143.64 969,595 +0.35(+0.24%)
Jan 26, 2023 143.61 144.04 141.48 143.29 928,649 +0.75(+0.53%)
Jan 25, 2023 142.40 143.01 141.21 142.55 1,147,267 -1.28(-0.89%)
Jan 24, 2023 144.21 155.64 140.53 143.82 920,200 +1.03(+0.72%)
Jan 23, 2023 142.52 143.22 141.39 142.80 886,527 +0.55(+0.39%)
Jan 20, 2023 139.67 142.40 138.42 142.25 1,060,216 +3.46(+2.50%)
Jan 19, 2023 140.75 141.49 138.19 138.78 1,384,379 -2.39(-1.69%)
Jan 18, 2023 144.36 144.66 140.57 141.17 941,313 -3.20(-2.22%)
Jan 17, 2023 146.35 146.75 144.21 144.37 1,192,620 -1.50(-1.03%)
Jan 13, 2023 144.40 146.56 144.40 145.87 623,830 +0.58(+0.40%)
Jan 12, 2023 146.13 146.13 144.47 145.29 546,257 +0.07(+0.05%)
Jan 11, 2023 143.44 145.24 142.65 145.22 817,794 +2.67(+1.87%)
Jan 10, 2023 141.86 142.99 141.57 142.56 425,073 +0.31(+0.22%)
Jan 09, 2023 143.47 146.16 141.57 142.25 1,013,451 -1.34(-0.93%)
Jan 06, 2023 139.66 144.23 139.33 143.59 962,418 +5.85(+4.25%)
Jan 05, 2023 139.73 140.12 137.23 137.74 1,315,577 -2.86(-2.04%)
Jan 04, 2023 141.06 141.57 139.19 140.60 581,950 +0.33(+0.24%)
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.