Skip to main content

AMETEK Solidstate Controls (NY: AME )

174.66 -3.03 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 164.66 165.26 163.96 164.63 561,639 -0.23(-0.14%)
Dec 28, 2023 164.32 165.16 164.01 164.86 502,305 +0.58(+0.35%)
Dec 27, 2023 164.44 164.85 163.84 164.28 665,649 -0.36(-0.22%)
Dec 26, 2023 164.24 165.00 164.06 164.64 577,891 +0.70(+0.43%)
Dec 22, 2023 164.13 164.78 163.32 163.94 414,235 +0.51(+0.31%)
Dec 21, 2023 162.39 163.54 161.82 163.44 501,313 +1.87(+1.16%)
Dec 20, 2023 162.45 164.22 161.47 161.57 721,452 -1.57(-0.96%)
Dec 19, 2023 163.72 163.91 162.53 163.14 718,373 +0.14(+0.09%)
Dec 18, 2023 163.15 163.33 161.84 163.00 585,419 +0.12(+0.07%)
Dec 15, 2023 162.92 164.29 162.14 162.88 1,453,512 -0.94(-0.57%)
Dec 14, 2023 162.47 164.29 161.77 163.81 1,446,197 +2.58(+1.60%)
Dec 13, 2023 161.55 161.83 159.36 161.24 1,292,808 +0.15(+0.09%)
Dec 12, 2023 157.89 161.73 157.44 161.09 1,360,915 +3.60(+2.29%)
Dec 11, 2023 157.72 159.14 157.38 157.49 1,614,915 +0.57(+0.36%)
Dec 08, 2023 156.20 157.44 156.10 156.92 1,257,974 +1.25(+0.80%)
Dec 07, 2023 155.97 156.05 154.45 155.67 1,030,086 -0.32(-0.20%)
Dec 06, 2023 156.01 157.05 155.28 155.99 1,083,857 +0.98(+0.63%)
Dec 05, 2023 156.47 156.47 154.82 155.01 659,307 -1.78(-1.14%)
Dec 04, 2023 155.68 156.82 155.08 156.79 1,398,889 +0.24(+0.15%)
Dec 01, 2023 155.06 156.87 154.32 156.56 693,149 +1.81(+1.17%)
Nov 30, 2023 153.14 154.90 152.03 154.74 1,481,719 +2.34(+1.54%)
Nov 29, 2023 153.20 153.59 151.95 152.40 712,380 +0.35(+0.23%)
Nov 28, 2023 153.04 153.91 151.97 152.05 556,847 -1.52(-0.99%)
Nov 27, 2023 154.41 154.41 153.10 153.57 816,143 -2.11(-1.36%)
Nov 24, 2023 155.58 155.91 155.01 155.69 249,313 +0.53(+0.34%)
Nov 22, 2023 155.12 155.57 154.47 155.16 495,732 +0.25(+0.16%)
Nov 21, 2023 154.05 155.25 153.78 154.91 587,227 +0.59(+0.38%)
Nov 20, 2023 155.36 155.36 153.71 154.32 698,606 -0.85(-0.55%)
Nov 17, 2023 154.08 155.33 153.72 155.17 1,111,251 +1.68(+1.10%)
Nov 16, 2023 153.10 154.32 152.62 153.49 1,126,083 +0.87(+0.57%)
Nov 15, 2023 154.19 154.70 152.25 152.62 1,476,248 -1.62(-1.05%)
Nov 14, 2023 152.84 154.71 151.92 154.24 1,369,504 +3.34(+2.21%)
Nov 13, 2023 149.80 151.28 149.57 150.90 1,196,895 +0.58(+0.39%)
Nov 10, 2023 148.33 150.77 147.88 150.32 1,237,467 +3.33(+2.26%)
Nov 09, 2023 148.40 148.99 146.66 147.00 1,407,669 -0.44(-0.30%)
Nov 08, 2023 146.69 148.20 146.06 147.43 1,524,170 +1.40(+0.96%)
Nov 07, 2023 142.04 146.19 141.21 146.04 1,863,932 +3.03(+2.12%)
Nov 06, 2023 143.23 143.47 141.99 143.01 770,996 -0.24(-0.17%)
Nov 03, 2023 144.87 145.46 143.11 143.25 1,037,965 +0.00(+0.00%)
Nov 02, 2023 142.96 143.52 140.82 143.25 1,212,745 +1.30(+0.91%)
Nov 01, 2023 141.39 142.50 140.42 141.95 1,288,728 +1.62(+1.16%)
Oct 31, 2023 136.46 142.95 136.46 140.33 1,433,118 +0.65(+0.46%)
Oct 30, 2023 139.81 140.18 138.16 139.68 1,339,649 +0.90(+0.65%)
Oct 27, 2023 139.10 140.22 138.42 138.78 821,281 -0.62(-0.44%)
Oct 26, 2023 140.96 141.46 139.25 139.40 813,175 +0.18(+0.13%)
Oct 25, 2023 140.11 140.66 138.61 139.22 828,534 -1.31(-0.93%)
Oct 24, 2023 141.82 141.82 139.88 140.53 747,723 +0.11(+0.08%)
Oct 23, 2023 141.09 142.12 140.22 140.42 865,330 -0.71(-0.50%)
Oct 20, 2023 143.46 144.18 140.99 141.12 1,140,241 -2.07(-1.45%)
Oct 19, 2023 144.25 146.01 142.78 143.20 1,941,487 -0.31(-0.22%)
Oct 18, 2023 147.94 147.94 143.48 143.51 936,431 -5.77(-3.87%)
Oct 17, 2023 149.39 150.70 148.72 149.28 927,170 -0.72(-0.48%)
Oct 16, 2023 149.38 150.64 149.08 150.00 610,090 +1.82(+1.23%)
Oct 13, 2023 150.56 150.93 147.25 148.17 926,850 -2.47(-1.64%)
Oct 12, 2023 151.77 152.16 149.80 150.64 735,699 -1.13(-0.74%)
Oct 11, 2023 150.79 152.10 150.79 151.77 687,871 +0.97(+0.64%)
Oct 10, 2023 151.25 152.21 150.62 150.80 550,384 -0.04(-0.03%)
Oct 09, 2023 149.21 150.99 148.80 150.84 520,718 +1.10(+0.73%)
Oct 06, 2023 147.58 150.58 146.98 149.75 881,205 +1.80(+1.22%)
Oct 05, 2023 149.60 149.97 147.24 147.94 886,076 -1.70(-1.14%)
Oct 04, 2023 147.76 150.07 147.18 149.65 1,059,252 +2.15(+1.46%)
Oct 03, 2023 146.14 148.09 146.14 147.49 937,000 +0.54(+0.37%)
Oct 02, 2023 147.25 147.74 145.74 146.96 823,970 -0.34(-0.23%)
Sep 29, 2023 149.36 149.45 147.11 147.29 967,954 -1.06(-0.71%)
Sep 28, 2023 147.62 149.89 147.26 148.35 975,415 -0.04(-0.03%)
Sep 27, 2023 149.62 149.79 147.53 148.39 1,048,577 -0.41(-0.27%)
Sep 26, 2023 151.24 152.55 148.07 148.80 1,524,235 -3.23(-2.12%)
Sep 25, 2023 150.59 152.51 151.59 152.03 1,532,305 +0.85(+0.56%)
Sep 22, 2023 150.14 152.09 150.05 151.18 1,686,448 +0.63(+0.42%)
Sep 21, 2023 150.53 151.09 149.16 150.56 1,452,303 -0.38(-0.25%)
Sep 20, 2023 152.85 154.23 150.77 150.93 789,267 -1.25(-0.82%)
Sep 19, 2023 151.57 152.68 150.98 152.18 1,165,260 +0.19(+0.12%)
Sep 18, 2023 151.30 153.62 151.12 151.99 972,587 +0.84(+0.55%)
Sep 15, 2023 151.29 152.22 150.10 151.15 1,283,690 -1.23(-0.80%)
Sep 14, 2023 152.96 153.37 150.97 152.38 1,154,952 +0.37(+0.24%)
Sep 13, 2023 150.50 152.06 150.38 152.01 1,400,362 +1.08(+0.71%)
Sep 12, 2023 152.06 153.27 150.63 150.93 944,035 -1.78(-1.17%)
Sep 11, 2023 153.74 154.20 151.43 152.72 794,030 -0.45(-0.29%)
Sep 08, 2023 155.38 155.87 152.82 153.16 1,023,831 -2.73(-1.75%)
Sep 07, 2023 156.22 157.15 154.60 155.89 1,074,688 -0.46(-0.29%)
Sep 06, 2023 156.51 157.68 155.73 156.35 1,649,245 -0.02(-0.01%)
Sep 05, 2023 160.00 160.00 156.32 156.37 778,624 -3.51(-2.20%)
Sep 01, 2023 159.49 160.16 158.97 159.88 473,558 +1.13(+0.71%)
Aug 31, 2023 159.48 160.28 158.75 158.75 739,149 -0.78(-0.49%)
Aug 30, 2023 159.20 159.81 158.56 159.52 516,385 +0.73(+0.46%)
Aug 29, 2023 157.50 159.75 157.25 158.80 758,923 +1.04(+0.66%)
Aug 28, 2023 157.06 158.64 157.06 157.75 420,021 +0.92(+0.58%)
Aug 25, 2023 154.89 157.37 154.58 156.84 542,677 +2.71(+1.76%)
Aug 24, 2023 155.61 156.76 154.06 154.13 570,473 -1.41(-0.91%)
Aug 23, 2023 154.87 155.86 154.15 155.54 546,347 +1.59(+1.03%)
Aug 22, 2023 154.68 155.09 153.26 153.95 503,926 +0.07(+0.05%)
Aug 21, 2023 153.95 154.27 152.30 153.88 619,722 +0.17(+0.11%)
Aug 18, 2023 151.83 154.14 151.79 153.71 1,147,827 +1.46(+0.96%)
Aug 17, 2023 155.98 155.98 151.82 152.25 1,291,881 -3.04(-1.96%)
Aug 16, 2023 155.77 157.06 155.15 155.29 637,040 -0.62(-0.40%)
Aug 15, 2023 156.94 156.97 155.65 155.91 532,594 -1.45(-0.92%)
Aug 14, 2023 157.49 157.93 156.84 157.36 458,903 -0.10(-0.06%)
Aug 11, 2023 158.12 158.49 157.19 157.46 563,117 -0.70(-0.44%)
Aug 10, 2023 158.87 160.24 157.72 158.16 724,822 -0.80(-0.50%)
Aug 09, 2023 159.92 159.92 158.45 158.96 898,530 -0.78(-0.49%)
Aug 08, 2023 159.24 159.99 157.39 159.73 974,097 -0.10(-0.06%)
Aug 07, 2023 156.82 159.97 156.82 159.83 773,801 +4.01(+2.57%)
Aug 04, 2023 157.63 157.97 155.41 155.82 609,204 -1.27(-0.81%)
Aug 03, 2023 157.65 158.16 156.57 157.09 945,833 -0.84(-0.53%)
Aug 02, 2023 160.00 160.66 157.63 157.93 1,025,630 -0.76(-0.48%)
Aug 01, 2023 156.82 163.96 155.26 158.69 1,525,590 +0.85(+0.54%)
Jul 31, 2023 158.09 158.52 157.17 157.84 1,372,555 +0.35(+0.22%)
Jul 28, 2023 158.06 158.60 156.99 157.49 809,052 +0.39(+0.25%)
Jul 27, 2023 158.51 159.23 156.98 157.10 914,491 -0.89(-0.57%)
Jul 26, 2023 157.11 158.68 156.54 158.00 689,826 +0.04(+0.02%)
Jul 25, 2023 156.50 158.12 156.50 157.96 627,968 +0.49(+0.31%)
Jul 24, 2023 157.29 158.04 156.75 157.47 619,552 +0.70(+0.44%)
Jul 21, 2023 157.41 157.88 156.71 156.78 648,122 -0.56(-0.35%)
Jul 20, 2023 157.35 157.66 156.07 157.33 726,529 +0.61(+0.39%)
Jul 19, 2023 157.16 157.81 155.46 156.73 893,250 -1.38(-0.87%)
Jul 18, 2023 156.98 158.54 156.98 158.11 816,443 +0.97(+0.61%)
Jul 17, 2023 156.74 157.74 156.14 157.14 718,560 +0.36(+0.23%)
Jul 14, 2023 157.33 158.24 156.04 156.78 709,220 -0.73(-0.46%)
Jul 13, 2023 157.02 157.67 155.95 157.51 914,189 +0.76(+0.48%)
Jul 12, 2023 157.85 157.93 156.39 156.75 1,393,291 -0.05(-0.03%)
Jul 11, 2023 157.14 157.49 155.54 156.81 1,069,806 +0.04(+0.03%)
Jul 10, 2023 156.52 158.15 156.15 156.76 1,812,739 +0.44(+0.28%)
Jul 07, 2023 155.53 157.05 155.06 156.33 1,096,098 +0.32(+0.20%)
Jul 06, 2023 156.69 156.85 155.42 156.01 1,066,579 -1.68(-1.07%)
Jul 05, 2023 157.17 158.84 156.84 157.69 793,557 -2.35(-1.47%)
Jul 03, 2023 159.91 160.58 158.36 160.04 376,543 -1.06(-0.66%)
Jun 30, 2023 160.42 161.91 159.58 161.10 1,040,466 +1.73(+1.09%)
Jun 29, 2023 157.81 159.77 157.27 159.37 692,331 +1.35(+0.86%)
Jun 28, 2023 158.65 158.82 157.57 158.02 656,195 -0.80(-0.50%)
Jun 27, 2023 156.91 159.09 156.47 158.81 801,702 +2.19(+1.40%)
Jun 26, 2023 155.60 157.40 155.47 156.63 967,640 +1.31(+0.85%)
Jun 23, 2023 154.01 156.36 153.61 155.31 1,117,716 +0.03(+0.02%)
Jun 22, 2023 155.80 156.29 154.62 155.28 934,785 -0.54(-0.35%)
Jun 21, 2023 154.13 156.22 153.17 155.82 824,670 +1.22(+0.79%)
Jun 20, 2023 154.04 155.10 153.66 154.60 819,722 -0.57(-0.37%)
Jun 16, 2023 157.85 157.85 154.92 155.16 1,758,734 -0.79(-0.50%)
Jun 15, 2023 152.68 156.16 152.55 155.95 1,121,293 +11.87(+8.24%)
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%)
Mar 01, 2023 139.76 141.14 139.76 140.48 739,694 +0.09(+0.06%)
Feb 28, 2023 140.17 141.49 139.84 140.39 1,055,184 +0.21(+0.15%)
Feb 27, 2023 141.05 141.38 139.66 140.18 1,138,338 +0.41(+0.29%)
Feb 24, 2023 140.08 140.50 138.90 139.77 1,124,834 -1.81(-1.28%)
Feb 23, 2023 140.77 142.10 139.35 141.59 1,109,833 +0.43(+0.30%)
Feb 22, 2023 142.56 142.98 140.73 141.16 1,042,087 -0.65(-0.46%)
Feb 21, 2023 143.81 144.50 141.35 141.82 718,471 -3.46(-2.38%)
Feb 17, 2023 143.13 145.65 142.74 145.28 860,949 +1.92(+1.34%)
Feb 16, 2023 143.21 144.30 143.15 143.35 614,462 -1.64(-1.13%)
Feb 15, 2023 142.78 145.04 142.64 144.99 653,438 +1.82(+1.27%)
Feb 14, 2023 143.93 144.79 142.37 143.18 1,083,213 -1.45(-1.00%)
Feb 13, 2023 143.75 145.40 143.43 144.62 1,155,795 +1.13(+0.79%)
Feb 10, 2023 143.14 144.08 142.81 143.49 886,519 +0.33(+0.23%)
Feb 09, 2023 144.96 145.62 142.72 143.17 731,618 -0.60(-0.42%)
Feb 08, 2023 145.34 145.53 143.50 143.77 839,047 -1.76(-1.21%)
Feb 07, 2023 144.59 145.84 142.83 145.53 1,065,637 -0.35(-0.24%)
Feb 06, 2023 144.51 146.84 144.51 145.87 1,848,616 +0.70(+0.48%)
Feb 03, 2023 142.81 145.44 142.54 145.17 1,312,800 +1.84(+1.29%)
Feb 02, 2023 144.30 144.93 141.85 143.32 1,928,586 -0.62(-0.43%)
Feb 01, 2023 143.43 144.84 141.19 143.95 1,857,334 +0.23(+0.16%)
Jan 31, 2023 141.75 143.82 140.90 143.72 1,029,071 +2.59(+1.83%)
Jan 30, 2023 141.99 142.58 140.82 141.13 805,019 -1.58(-1.11%)
Jan 27, 2023 141.49 143.23 141.08 142.71 975,945 +0.35(+0.24%)
Jan 26, 2023 142.68 143.11 140.56 142.36 934,731 +0.74(+0.53%)
Jan 25, 2023 141.47 142.07 140.29 141.62 1,154,781 -1.27(-0.89%)
Jan 24, 2023 143.28 154.63 139.62 142.89 926,226 +1.02(+0.72%)
Jan 23, 2023 141.59 142.28 140.47 141.87 892,333 +0.55(+0.39%)
Jan 20, 2023 138.76 141.47 137.52 141.32 1,067,160 +3.44(+2.50%)
Jan 19, 2023 139.83 140.57 137.29 137.88 1,393,446 -2.37(-1.69%)
Jan 18, 2023 143.42 143.72 139.66 140.25 947,478 -3.18(-2.22%)
Jan 17, 2023 145.40 145.79 143.28 143.43 1,200,430 -1.49(-1.03%)
Jan 13, 2023 143.46 145.61 143.46 144.92 627,916 +0.57(+0.40%)
Jan 12, 2023 145.18 145.18 143.53 144.35 549,834 +0.07(+0.05%)
Jan 11, 2023 142.50 144.30 141.72 144.28 823,150 +2.65(+1.87%)
Jan 10, 2023 140.94 142.06 140.65 141.63 427,857 +0.31(+0.22%)
Jan 09, 2023 142.53 145.21 140.65 141.32 1,020,089 -1.33(-0.93%)
Jan 06, 2023 138.75 143.29 138.42 142.65 968,721 +5.81(+4.25%)
Jan 05, 2023 138.82 139.21 136.33 136.84 1,324,193 -2.85(-2.04%)
Jan 04, 2023 140.14 140.65 138.29 139.69 585,761 +0.33(+0.23%)
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.