Skip to main content

AMETEK Solidstate Controls (NY: AME )

169.43 +0.86 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 141.52 143.59 140.67 143.49 1,030,730 +2.58(+1.83%)
Jan 30, 2023 141.76 142.35 140.59 140.91 806,317 -1.57(-1.10%)
Jan 27, 2023 141.26 143.00 140.86 142.48 977,519 +0.35(+0.24%)
Jan 26, 2023 142.45 142.88 140.33 142.13 936,238 +0.74(+0.53%)
Jan 25, 2023 141.24 141.85 140.06 141.39 1,156,643 -1.27(-0.89%)
Jan 24, 2023 143.04 154.38 139.39 142.66 927,720 +1.02(+0.72%)
Jan 23, 2023 141.36 142.05 140.24 141.64 893,772 +0.54(+0.39%)
Jan 20, 2023 138.54 141.24 137.30 141.09 1,068,881 +3.44(+2.50%)
Jan 19, 2023 139.61 140.35 137.07 137.66 1,395,693 -2.37(-1.69%)
Jan 18, 2023 143.19 143.49 139.43 140.03 949,006 -3.18(-2.22%)
Jan 17, 2023 145.16 145.56 143.04 143.20 1,202,366 -1.48(-1.03%)
Jan 13, 2023 143.23 145.38 143.23 144.69 628,928 +0.57(+0.40%)
Jan 12, 2023 144.94 144.94 143.30 144.11 550,721 +0.07(+0.05%)
Jan 11, 2023 142.27 144.06 141.49 144.04 824,477 +2.64(+1.87%)
Jan 10, 2023 140.71 141.83 140.42 141.40 428,547 +0.31(+0.22%)
Jan 09, 2023 142.30 144.97 140.43 141.09 1,021,733 -1.33(-0.93%)
Jan 06, 2023 138.53 143.06 138.20 142.42 970,283 +5.80(+4.25%)
Jan 05, 2023 138.60 138.99 136.11 136.62 1,326,328 -2.84(-2.04%)
Jan 04, 2023 139.92 140.42 138.06 139.46 586,706 +0.33(+0.24%)
Jan 03, 2023 138.80 139.51 137.28 139.13 1,460,579 +0.79(+0.57%)
Dec 30, 2022 138.62 138.81 136.99 138.34 556,609 -0.64(-0.46%)
Dec 29, 2022 137.79 139.56 137.65 138.99 457,256 +1.99(+1.45%)
Dec 28, 2022 139.23 140.08 136.96 137.00 484,984 -1.75(-1.26%)
Dec 27, 2022 138.51 139.28 137.85 138.75 451,943 +0.74(+0.54%)
Dec 23, 2022 136.67 138.04 136.41 138.00 416,304 +1.05(+0.77%)
Dec 22, 2022 137.83 137.83 135.02 136.96 707,482 -2.02(-1.45%)
Dec 21, 2022 137.37 139.10 137.12 138.97 636,772 +2.58(+1.89%)
Dec 20, 2022 135.59 137.38 134.71 136.39 1,038,336 +0.76(+0.56%)
Dec 19, 2022 135.47 136.70 135.06 135.63 834,893 +0.21(+0.15%)
Dec 16, 2022 135.37 136.16 134.20 135.42 2,349,934 -1.47(-1.07%)
Dec 15, 2022 138.62 139.06 136.58 136.89 1,075,381 -3.47(-2.47%)
Dec 14, 2022 142.07 143.06 139.99 140.35 861,915 -1.67(-1.18%)
Dec 13, 2022 143.87 144.35 141.38 142.03 1,035,640 +1.36(+0.96%)
Dec 12, 2022 138.17 140.78 138.17 140.67 1,044,959 +2.93(+2.13%)
Dec 09, 2022 139.62 140.12 137.63 137.74 777,909 -1.63(-1.17%)
Dec 08, 2022 139.49 140.66 138.81 139.37 653,950 +0.28(+0.20%)
Dec 07, 2022 138.47 139.54 138.32 139.09 600,609 +0.65(+0.47%)
Dec 06, 2022 140.52 140.59 137.45 138.44 741,339 -2.02(-1.44%)
Dec 05, 2022 141.07 142.01 140.38 140.46 1,118,574 -2.28(-1.60%)
Dec 02, 2022 140.20 143.37 139.96 142.74 1,217,583 +1.09(+0.77%)
Dec 01, 2022 141.36 141.88 140.00 141.66 1,016,395 +0.86(+0.61%)
Nov 30, 2022 137.23 140.94 136.23 140.80 1,541,702 +3.37(+2.45%)
Nov 29, 2022 137.53 138.31 136.63 137.43 790,933 -0.35(-0.25%)
Nov 28, 2022 140.03 140.38 137.30 137.77 746,760 -3.17(-2.25%)
Nov 25, 2022 140.96 141.44 140.33 140.94 364,098 +0.48(+0.35%)
Nov 23, 2022 140.38 141.16 138.97 140.46 462,887 +0.44(+0.31%)
Nov 22, 2022 139.79 140.18 138.71 140.03 778,969 +1.15(+0.83%)
Nov 21, 2022 137.83 139.41 137.20 138.88 816,001 +1.15(+0.83%)
Nov 18, 2022 137.82 138.25 136.16 137.73 846,590 +1.28(+0.94%)
Nov 17, 2022 135.33 136.49 134.31 136.46 827,624 -0.53(-0.39%)
Nov 16, 2022 137.00 138.09 135.82 136.99 660,209 -0.01(-0.01%)
Nov 15, 2022 137.87 138.19 135.47 137.00 1,179,465 +0.79(+0.58%)
Nov 14, 2022 136.60 138.34 136.09 136.21 1,106,109 -1.06(-0.77%)
Nov 11, 2022 139.62 140.41 136.66 137.27 1,402,346 -1.81(-1.30%)
Nov 10, 2022 137.79 139.46 137.20 139.08 1,305,988 +4.93(+3.68%)
Nov 09, 2022 134.98 136.05 133.94 134.14 969,404 -1.51(-1.12%)
Nov 08, 2022 135.23 136.75 134.25 135.66 815,150 +0.81(+0.60%)
Nov 07, 2022 133.89 134.89 132.90 134.84 1,630,386 +1.14(+0.85%)
Nov 04, 2022 132.65 134.03 130.63 133.71 1,235,401 +3.49(+2.68%)
Nov 03, 2022 127.50 132.11 127.10 130.22 1,217,886 +1.61(+1.25%)
Nov 02, 2022 130.66 133.03 128.25 128.61 1,387,812 -1.92(-1.47%)
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.