Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY:AME)

180.04 +1.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 179.75 180.56 178.60 180.04 1,269,931 +1.07(+0.60%)
May 28, 2025 181.32 181.65 178.53 178.97 941,783 -1.84(-1.02%)
May 27, 2025 179.71 180.97 178.00 180.81 1,178,407 +3.17(+1.78%)
May 23, 2025 176.13 178.51 175.38 177.64 1,108,465 -0.90(-0.50%)
May 22, 2025 177.00 179.76 175.85 178.54 787,380 +0.86(+0.48%)
May 21, 2025 179.43 180.00 177.25 177.68 1,270,590 -3.12(-1.73%)
May 20, 2025 180.46 181.38 180.31 180.80 832,785 -1.08(-0.59%)
May 19, 2025 180.93 182.44 180.93 181.88 949,446 -0.87(-0.48%)
May 16, 2025 180.86 182.88 180.15 182.75 1,167,568 +2.54(+1.41%)
May 15, 2025 179.22 180.75 178.79 180.21 1,335,237 +0.85(+0.47%)
May 14, 2025 180.17 180.40 178.72 179.36 1,254,790 -1.14(-0.63%)
May 13, 2025 179.98 182.33 179.98 180.50 1,582,674 +1.12(+0.62%)
May 12, 2025 177.58 180.51 176.51 179.38 2,214,406 +7.63(+4.44%)
May 09, 2025 172.20 173.22 170.94 171.75 1,257,910 +0.18(+0.10%)
May 08, 2025 170.66 173.72 170.47 171.57 1,144,951 +1.86(+1.10%)
May 07, 2025 169.19 170.44 168.49 169.71 840,910 +1.86(+1.11%)
May 06, 2025 168.95 170.12 167.75 167.85 777,639 -2.42(-1.42%)
May 05, 2025 169.12 171.09 169.00 170.27 1,476,379 +0.20(+0.12%)
May 02, 2025 169.84 170.74 169.26 170.07 1,160,347 +2.81(+1.68%)
May 01, 2025 167.92 169.66 163.20 167.26 1,861,638 -2.32(-1.37%)
Apr 30, 2025 166.73 169.78 164.85 169.58 1,654,601 +1.78(+1.06%)
Apr 29, 2025 166.18 168.89 165.74 167.80 948,504 +1.51(+0.91%)
Apr 28, 2025 166.99 168.45 165.07 166.29 955,059 -0.40(-0.24%)
Apr 25, 2025 166.89 168.00 165.72 166.69 711,154 -0.55(-0.33%)
Apr 24, 2025 162.20 167.69 162.19 167.24 1,253,439 +5.05(+3.11%)
Apr 23, 2025 164.06 165.25 161.50 162.19 1,755,374 +2.54(+1.59%)
Apr 22, 2025 155.55 159.84 155.55 159.65 1,659,235 +4.40(+2.83%)
Apr 21, 2025 156.00 156.33 153.73 155.25 1,075,925 -2.56(-1.62%)
Apr 17, 2025 159.60 160.53 157.42 157.81 1,698,888 -0.71(-0.45%)
Apr 16, 2025 158.31 160.99 157.43 158.52 1,070,063 -1.69(-1.05%)
Apr 15, 2025 161.52 162.77 159.85 160.21 758,164 -1.15(-0.71%)
Apr 14, 2025 160.96 162.73 159.59 161.36 1,133,538 +2.41(+1.52%)
Apr 11, 2025 156.43 159.41 153.53 158.95 2,007,472 +1.53(+0.97%)
Apr 10, 2025 157.79 159.47 153.47 157.42 1,689,190 -3.58(-2.22%)
Apr 09, 2025 149.66 162.37 148.30 161.00 3,175,172 +9.59(+6.33%)
Apr 08, 2025 157.26 157.59 148.72 151.41 2,260,017 -1.92(-1.25%)
Apr 07, 2025 149.45 155.29 145.02 153.33 3,049,655 +0.67(+0.44%)
Apr 04, 2025 156.41 156.99 151.14 152.66 2,753,045 -8.83(-5.47%)
Apr 03, 2025 166.91 167.51 161.02 161.49 1,872,965 -11.23(-6.50%)
Apr 02, 2025 168.87 173.02 168.76 172.72 2,488,209 +0.83(+0.48%)
Apr 01, 2025 171.74 173.08 170.17 171.89 903,222 -0.25(-0.15%)
Mar 31, 2025 169.00 172.34 166.95 172.14 1,498,835 +1.75(+1.03%)
Mar 28, 2025 174.89 175.77 170.02 170.39 1,101,504 -5.17(-2.94%)
Mar 27, 2025 176.80 177.50 174.67 175.56 1,586,486 -1.34(-0.76%)
Mar 26, 2025 178.85 180.34 175.97 176.90 933,811 -2.80(-1.56%)
Mar 25, 2025 179.49 180.04 177.94 179.70 1,166,263 +0.88(+0.49%)
Mar 24, 2025 176.57 179.20 176.48 178.82 1,676,552 +4.30(+2.46%)
Mar 21, 2025 174.44 175.65 172.68 174.52 1,422,737 -1.41(-0.80%)
Mar 20, 2025 175.68 177.40 175.00 175.93 864,167 -1.14(-0.64%)
Mar 19, 2025 176.36 177.97 175.35 177.07 1,052,212 +0.99(+0.56%)
Mar 18, 2025 177.79 178.61 175.62 176.08 895,219 -2.55(-1.43%)
Mar 17, 2025 175.36 179.88 175.36 178.63 688,230 +2.49(+1.41%)
Mar 14, 2025 175.41 176.44 173.18 176.14 1,336,182 +3.54(+2.05%)
Mar 13, 2025 176.28 176.64 172.11 172.60 1,724,362 -4.29(-2.43%)
Mar 12, 2025 180.59 181.32 176.30 176.89 945,199 -1.65(-0.92%)
Mar 11, 2025 179.37 179.56 176.36 178.54 1,240,706 -0.51(-0.28%)
Mar 10, 2025 180.84 183.06 178.26 179.05 1,817,280 -4.61(-2.51%)
Mar 07, 2025 182.66 184.17 180.65 183.66 1,776,478 -0.15(-0.08%)
Mar 06, 2025 183.43 184.51 180.85 183.81 1,446,491 -0.90(-0.49%)
Mar 05, 2025 183.48 185.42 182.69 184.71 2,123,014 +1.71(+0.93%)
Mar 04, 2025 183.78 184.60 181.42 183.00 1,608,742 -3.22(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.