Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 124.93 125.36 121.79 121.79 1,192,409 -2.77(-2.22%)
Sep 29, 2021 125.41 125.61 124.31 124.56 825,319 -0.42(-0.34%)
Sep 28, 2021 126.78 127.18 124.79 124.98 946,061 -2.24(-1.76%)
Sep 27, 2021 127.34 128.97 127.18 127.22 977,772 -0.07(-0.05%)
Sep 24, 2021 126.39 127.82 126.24 127.29 1,144,981 +0.36(+0.29%)
Sep 23, 2021 126.30 127.72 125.94 126.92 878,163 +1.38(+1.10%)
Sep 22, 2021 125.66 126.35 125.27 125.55 1,205,237 +0.39(+0.31%)
Sep 21, 2021 126.27 126.28 124.08 125.16 1,170,558 -0.31(-0.25%)
Sep 20, 2021 125.48 125.77 124.08 125.47 1,901,705 -2.34(-1.83%)
Sep 17, 2021 129.29 129.59 127.68 127.81 1,647,325 -2.20(-1.69%)
Sep 16, 2021 129.33 130.33 127.99 130.01 1,373,888 +0.93(+0.72%)
Sep 15, 2021 128.96 130.30 128.38 129.07 1,985,657 +0.19(+0.14%)
Sep 14, 2021 128.99 129.61 127.81 128.89 1,644,329 +0.68(+0.53%)
Sep 13, 2021 129.04 129.13 126.75 128.21 1,629,115 +0.31(+0.25%)
Sep 10, 2021 129.94 130.20 127.82 127.90 1,324,394 -1.30(-1.01%)
Sep 09, 2021 130.15 130.83 128.94 129.20 1,033,031 -1.10(-0.84%)
Sep 08, 2021 130.17 130.58 128.83 130.30 1,299,614 -0.25(-0.19%)
Sep 07, 2021 131.97 132.21 130.52 130.54 1,447,792 -2.23(-1.68%)
Sep 03, 2021 132.94 133.25 132.22 132.77 710,837 -0.40(-0.30%)
Sep 02, 2021 132.15 133.27 131.80 133.17 1,262,981 +1.60(+1.21%)
Sep 01, 2021 133.71 133.71 131.30 131.57 1,056,407 -1.75(-1.32%)
Aug 31, 2021 134.39 134.55 133.04 133.33 953,189 -1.13(-0.84%)
Aug 30, 2021 134.85 135.27 134.07 134.46 575,251 +0.27(+0.20%)
Aug 27, 2021 133.90 134.71 133.76 134.18 515,103 +0.84(+0.63%)
Aug 26, 2021 133.96 133.96 133.18 133.34 467,960 -0.65(-0.48%)
Aug 25, 2021 133.59 134.12 132.75 133.99 727,864 +0.55(+0.41%)
Aug 24, 2021 132.90 133.95 132.86 133.44 431,770 +0.78(+0.58%)
Aug 23, 2021 132.97 133.41 132.31 132.66 513,308 +0.51(+0.39%)
Aug 20, 2021 131.67 133.14 131.27 132.15 595,973 +0.39(+0.30%)
Aug 19, 2021 131.26 132.82 131.00 131.76 689,366 -0.62(-0.47%)
Aug 18, 2021 133.00 133.82 132.26 132.38 649,503 -1.25(-0.93%)
Aug 17, 2021 134.24 134.61 132.56 133.62 588,477 -1.31(-0.97%)
Aug 16, 2021 134.49 135.00 133.46 134.94 695,873 +0.36(+0.27%)
Aug 13, 2021 134.53 134.64 133.59 134.57 401,083 -0.01(-0.01%)
Aug 12, 2021 134.89 135.13 134.23 134.58 556,525 -0.20(-0.15%)
Aug 11, 2021 134.64 134.93 133.97 134.78 1,307,628 +0.64(+0.47%)
Aug 10, 2021 133.46 134.50 133.36 134.14 1,261,659 +0.74(+0.55%)
Aug 09, 2021 134.26 134.26 133.16 133.41 708,457 -0.75(-0.56%)
Aug 06, 2021 135.21 135.36 133.50 134.16 1,197,488 -0.08(-0.06%)
Aug 05, 2021 134.80 135.13 133.45 134.24 903,332 +0.18(+0.13%)
Aug 04, 2021 136.44 137.00 133.78 134.06 1,106,840 -2.01(-1.48%)
Aug 03, 2021 135.20 137.08 134.35 136.07 947,223 +0.53(+0.39%)
Aug 02, 2021 136.69 137.38 135.25 135.54 1,033,262 -0.80(-0.59%)
Jul 30, 2021 135.87 136.98 135.70 136.35 964,388 +0.44(+0.32%)
Jul 29, 2021 135.44 136.14 134.75 135.91 554,954 +1.70(+1.26%)
Jul 28, 2021 134.63 135.10 133.29 134.21 476,431 -0.16(-0.12%)
Jul 27, 2021 133.93 135.16 133.00 134.37 649,269 -0.22(-0.16%)
Jul 26, 2021 134.90 135.69 134.09 134.58 742,169 -0.57(-0.42%)
Jul 23, 2021 135.31 135.45 134.03 135.15 696,186 +0.65(+0.48%)
Jul 22, 2021 134.58 134.92 133.29 134.50 773,670 +0.15(+0.11%)
Jul 21, 2021 134.83 135.21 133.95 134.36 779,117 +0.28(+0.21%)
Jul 20, 2021 131.03 134.63 130.60 134.07 1,085,924 +3.60(+2.76%)
Jul 19, 2021 131.46 131.87 129.07 130.47 1,293,979 -3.11(-2.33%)
Jul 16, 2021 133.40 134.53 132.77 133.58 3,009,521 +0.49(+0.37%)
Jul 15, 2021 131.40 133.46 131.40 133.09 894,002 +0.89(+0.68%)
Jul 14, 2021 132.83 133.07 131.44 132.20 1,111,485 -0.19(-0.14%)
Jul 13, 2021 133.19 133.62 132.10 132.39 736,818 -1.26(-0.95%)
Jul 12, 2021 131.97 134.03 131.51 133.65 1,133,292 +0.81(+0.61%)
Jul 09, 2021 132.15 133.32 131.84 132.84 930,336 +2.39(+1.83%)
Jul 08, 2021 130.51 131.69 129.11 130.44 918,763 -2.21(-1.66%)
Jul 07, 2021 130.29 132.94 130.02 132.65 999,996 +2.24(+1.71%)
Jul 06, 2021 131.93 132.10 129.01 130.42 1,264,613 -1.90(-1.44%)
Jul 02, 2021 131.36 132.54 130.94 132.32 791,181 +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.