Skip to main content

AMETEK Solidstate Controls (NY: AME )

169.40 -1.50 (-0.88%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 124.92 125.35 121.78 121.78 1,192,483 -2.77(-2.22%)
Sep 29, 2021 125.40 125.60 124.30 124.55 825,370 -0.42(-0.34%)
Sep 28, 2021 126.77 127.18 124.78 124.97 946,119 -2.24(-1.76%)
Sep 27, 2021 127.33 128.96 127.17 127.21 977,833 -0.07(-0.05%)
Sep 24, 2021 126.39 127.81 126.23 127.28 1,145,052 +0.36(+0.29%)
Sep 23, 2021 126.29 127.71 125.93 126.92 878,217 +1.38(+1.10%)
Sep 22, 2021 125.65 126.35 125.27 125.54 1,205,312 +0.39(+0.31%)
Sep 21, 2021 126.26 126.27 124.07 125.15 1,170,630 -0.31(-0.25%)
Sep 20, 2021 125.47 125.76 124.07 125.46 1,901,822 -2.34(-1.83%)
Sep 17, 2021 129.28 129.58 127.67 127.80 1,647,427 -2.20(-1.69%)
Sep 16, 2021 129.32 130.32 127.99 130.00 1,373,973 +0.93(+0.72%)
Sep 15, 2021 128.95 130.29 128.37 129.07 1,985,780 +0.19(+0.14%)
Sep 14, 2021 128.98 129.61 127.80 128.88 1,644,431 +0.68(+0.53%)
Sep 13, 2021 129.04 129.12 126.74 128.20 1,629,216 +0.31(+0.25%)
Sep 10, 2021 129.94 130.19 127.81 127.89 1,324,476 -1.30(-1.01%)
Sep 09, 2021 130.14 130.82 128.94 129.19 1,033,095 -1.10(-0.84%)
Sep 08, 2021 130.16 130.57 128.82 130.29 1,299,695 -0.25(-0.19%)
Sep 07, 2021 131.96 132.20 130.51 130.53 1,447,881 -2.23(-1.68%)
Sep 03, 2021 132.93 133.24 132.21 132.76 710,881 -0.40(-0.30%)
Sep 02, 2021 132.14 133.26 131.79 133.16 1,263,059 +1.60(+1.21%)
Sep 01, 2021 133.70 133.70 131.29 131.56 1,056,472 -1.75(-1.32%)
Aug 31, 2021 134.38 134.54 133.03 133.32 953,248 -1.13(-0.84%)
Aug 30, 2021 134.84 135.26 134.06 134.45 575,287 +0.27(+0.20%)
Aug 27, 2021 133.89 134.70 133.75 134.17 515,135 +0.84(+0.63%)
Aug 26, 2021 133.95 133.95 133.17 133.33 467,989 -0.65(-0.48%)
Aug 25, 2021 133.58 134.11 132.74 133.98 727,909 +0.55(+0.41%)
Aug 24, 2021 132.89 133.94 132.85 133.43 431,797 +0.78(+0.58%)
Aug 23, 2021 132.97 133.40 132.31 132.65 513,339 +0.51(+0.39%)
Aug 20, 2021 131.66 133.13 131.26 132.14 596,010 +0.39(+0.30%)
Aug 19, 2021 131.25 132.81 130.99 131.75 689,408 -0.62(-0.47%)
Aug 18, 2021 133.00 133.81 132.25 132.37 649,543 -1.25(-0.93%)
Aug 17, 2021 134.23 134.60 132.56 133.61 588,514 -1.31(-0.97%)
Aug 16, 2021 134.48 134.99 133.45 134.93 695,916 +0.36(+0.27%)
Aug 13, 2021 134.53 134.63 133.58 134.56 401,108 -0.01(-0.01%)
Aug 12, 2021 134.88 135.12 134.22 134.57 556,560 -0.20(-0.15%)
Aug 11, 2021 134.63 134.92 133.96 134.77 1,307,709 +0.64(+0.47%)
Aug 10, 2021 133.45 134.49 133.35 134.13 1,261,737 +0.74(+0.55%)
Aug 09, 2021 134.25 134.25 133.15 133.40 708,500 -0.75(-0.56%)
Aug 06, 2021 135.20 135.35 133.49 134.15 1,197,562 -0.08(-0.06%)
Aug 05, 2021 134.79 135.12 133.44 134.23 903,388 +0.18(+0.13%)
Aug 04, 2021 136.43 137.00 133.77 134.06 1,106,908 -2.01(-1.48%)
Aug 03, 2021 135.19 137.07 134.34 136.06 947,282 +0.53(+0.39%)
Aug 02, 2021 136.68 137.37 135.24 135.54 1,033,326 -0.80(-0.59%)
Jul 30, 2021 135.86 136.97 135.69 136.34 964,447 +0.44(+0.33%)
Jul 29, 2021 135.43 136.13 134.74 135.90 554,988 +1.70(+1.26%)
Jul 28, 2021 134.62 135.09 133.28 134.20 476,460 -0.16(-0.12%)
Jul 27, 2021 133.92 135.15 133.00 134.36 649,310 -0.22(-0.16%)
Jul 26, 2021 134.89 135.68 134.09 134.57 742,214 -0.57(-0.42%)
Jul 23, 2021 135.30 135.44 134.03 135.14 696,229 +0.65(+0.48%)
Jul 22, 2021 134.57 134.91 133.28 134.50 773,717 +0.15(+0.11%)
Jul 21, 2021 134.82 135.20 133.94 134.35 779,165 +0.28(+0.21%)
Jul 20, 2021 131.03 134.62 130.59 134.06 1,085,991 +3.60(+2.76%)
Jul 19, 2021 131.45 131.86 129.06 130.47 1,294,059 -3.11(-2.33%)
Jul 16, 2021 133.39 134.53 132.76 133.57 3,009,706 +0.49(+0.37%)
Jul 15, 2021 131.39 133.45 131.39 133.08 894,057 +0.89(+0.67%)
Jul 14, 2021 132.82 133.06 131.43 132.19 1,111,553 -0.19(-0.14%)
Jul 13, 2021 133.18 133.61 132.09 132.38 736,863 -1.27(-0.95%)
Jul 12, 2021 131.96 134.02 131.51 133.64 1,133,362 +0.81(+0.61%)
Jul 09, 2021 132.14 133.31 131.83 132.83 930,393 +2.39(+1.83%)
Jul 08, 2021 130.51 131.68 129.10 130.44 918,820 -2.21(-1.66%)
Jul 07, 2021 130.28 132.93 130.01 132.64 1,000,058 +2.24(+1.71%)
Jul 06, 2021 131.92 132.09 129.01 130.41 1,264,691 -1.90(-1.44%)
Jul 02, 2021 131.35 132.53 130.93 132.31 791,230 +0.98(+0.75%)
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.