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 (%)
May 08, 2023 144.52 144.66 143.01 144.08 635,026 +0.00(+0.00%)
May 05, 2023 143.17 144.28 142.56 144.08 722,263 +2.09(+1.47%)
May 04, 2023 143.56 143.85 141.47 141.99 1,472,620 -1.65(-1.15%)
May 03, 2023 145.21 146.92 143.49 143.64 1,033,530 -1.01(-0.70%)
May 02, 2023 140.31 145.42 139.89 144.65 2,064,213 +6.22(+4.49%)
May 01, 2023 137.02 139.12 136.83 138.43 1,519,228 +1.40(+1.02%)
Apr 28, 2023 136.00 137.40 135.75 137.03 1,433,092 +0.56(+0.41%)
Apr 27, 2023 133.54 136.53 132.90 136.48 1,402,954 +3.61(+2.71%)
Apr 26, 2023 133.68 135.10 132.25 132.87 1,187,279 -2.17(-1.60%)
Apr 25, 2023 136.56 136.96 134.96 135.04 1,071,941 -1.79(-1.31%)
Apr 24, 2023 136.62 137.37 136.32 136.82 647,156 +0.14(+0.10%)
Apr 21, 2023 137.42 137.42 135.76 136.69 855,926 -0.39(-0.28%)
Apr 20, 2023 135.94 137.08 135.41 137.07 894,600 +0.40(+0.29%)
Apr 19, 2023 138.33 138.36 136.41 136.68 832,436 -1.67(-1.21%)
Apr 18, 2023 138.98 139.43 137.81 138.34 845,332 +0.03(+0.02%)
Apr 17, 2023 137.77 138.59 137.12 138.31 1,006,417 +0.86(+0.63%)
Apr 14, 2023 137.50 139.14 136.78 137.45 833,528 -0.10(-0.07%)
Apr 13, 2023 137.65 137.68 135.07 137.55 1,149,632 -0.08(-0.06%)
Apr 12, 2023 137.10 138.12 136.81 137.63 1,240,339 +1.50(+1.10%)
Apr 11, 2023 136.16 136.80 135.78 136.13 1,116,669 +0.24(+0.18%)
Apr 10, 2023 133.44 135.92 133.01 135.89 930,325 +1.52(+1.13%)
Apr 06, 2023 134.36 135.56 133.62 134.37 1,183,533 -0.42(-0.31%)
Apr 05, 2023 137.16 137.61 133.53 134.79 1,616,430 -3.37(-2.44%)
Apr 04, 2023 143.12 143.19 138.02 138.16 970,711 -5.16(-3.60%)
Apr 03, 2023 143.50 144.48 143.50 143.31 1,111,733 -1.07(-0.74%)
Mar 31, 2023 142.58 144.56 142.14 144.38 1,167,340 +2.48(+1.75%)
Mar 30, 2023 142.59 143.03 141.22 141.90 589,070 +0.59(+0.41%)
Mar 29, 2023 141.08 141.53 140.24 141.31 804,440 +1.09(+0.78%)
Mar 28, 2023 139.04 140.30 138.46 140.22 678,334 +1.34(+0.97%)
Mar 27, 2023 139.37 139.99 138.38 138.88 789,410 +0.47(+0.34%)
Mar 24, 2023 135.88 138.46 134.97 138.41 1,060,776 +0.96(+0.70%)
Mar 23, 2023 137.34 138.94 135.90 137.45 1,279,569 -0.11(-0.08%)
Mar 22, 2023 139.07 140.68 137.33 137.56 1,046,103 -1.60(-1.15%)
Mar 21, 2023 139.44 139.93 137.82 139.16 966,649 +1.52(+1.10%)
Mar 20, 2023 135.35 137.68 134.11 137.64 1,248,807 +3.53(+2.63%)
Mar 17, 2023 135.19 135.19 132.29 134.11 1,868,193 -0.84(-0.63%)
Mar 16, 2023 132.42 135.59 132.06 134.96 1,202,477 +1.83(+1.37%)
Mar 15, 2023 134.88 134.93 130.66 133.13 1,629,802 -4.48(-3.26%)
Mar 14, 2023 136.74 137.90 135.33 137.61 1,282,351 +3.14(+2.34%)
Mar 13, 2023 133.53 135.92 132.43 134.47 1,098,500 -0.37(-0.27%)
Mar 10, 2023 138.21 138.58 134.20 134.84 897,540 -3.20(-2.32%)
Mar 09, 2023 140.42 140.74 137.20 138.04 1,631,056 -1.57(-1.12%)
Mar 08, 2023 138.99 139.98 138.32 139.61 1,154,707 +0.69(+0.49%)
Mar 07, 2023 142.37 142.37 138.88 138.92 883,398 -3.29(-2.32%)
Mar 06, 2023 142.55 143.53 141.84 142.21 652,412 -0.53(-0.37%)
Mar 03, 2023 142.43 142.94 140.97 142.74 594,397 +1.58(+1.12%)
Mar 02, 2023 139.79 141.47 139.30 141.16 789,229 +0.69(+0.49%)
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.