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 (%)
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 +3.09(+2.02%)
Jun 14, 2023 153.12 153.74 151.75 152.86 939,359 +0.13(+0.08%)
Jun 13, 2023 150.46 152.97 150.41 152.74 1,167,725 +2.28(+1.51%)
Jun 12, 2023 149.82 150.81 148.97 150.46 583,872 +0.89(+0.59%)
Jun 09, 2023 149.23 150.20 148.53 149.57 778,185 +0.13(+0.09%)
Jun 08, 2023 149.84 150.53 149.39 149.44 1,206,566 -0.72(-0.48%)
Jun 07, 2023 148.68 150.54 147.89 150.16 916,110 +1.83(+1.23%)
Jun 06, 2023 147.69 149.29 147.28 148.33 1,301,209 +0.50(+0.34%)
Jun 05, 2023 149.11 149.74 147.31 147.83 1,440,719 -1.88(-1.25%)
Jun 02, 2023 147.44 150.22 146.91 149.71 827,136 +3.71(+2.54%)
Jun 01, 2023 144.69 146.00 143.74 146.00 843,612 +1.87(+1.30%)
May 31, 2023 145.93 146.17 143.68 144.13 1,746,055 -2.44(-1.67%)
May 30, 2023 147.12 147.94 146.43 146.58 626,953 -0.69(-0.47%)
May 26, 2023 145.12 147.38 145.05 147.26 730,647 +2.47(+1.71%)
May 25, 2023 143.89 145.29 143.39 144.79 817,358 +1.46(+1.02%)
May 24, 2023 144.50 144.70 142.80 143.33 958,628 -1.70(-1.17%)
May 23, 2023 145.93 146.72 145.02 145.03 917,935 -1.95(-1.33%)
May 22, 2023 146.90 148.01 146.25 146.98 735,732 +0.36(+0.24%)
May 19, 2023 148.15 148.51 146.03 146.62 886,212 -0.22(-0.15%)
May 18, 2023 145.33 147.32 144.50 146.84 861,907 +1.85(+1.27%)
May 17, 2023 144.51 145.79 143.80 144.99 916,303 +1.36(+0.95%)
May 16, 2023 144.76 145.06 142.92 143.63 1,090,927 -1.77(-1.22%)
May 15, 2023 144.88 145.58 144.26 145.40 1,018,798 +0.91(+0.63%)
May 12, 2023 144.09 144.57 143.06 144.48 963,707 +1.65(+1.16%)
May 11, 2023 143.21 143.21 141.74 142.83 725,471 -0.91(-0.64%)
May 10, 2023 144.73 145.36 141.80 143.75 761,313 +0.27(+0.19%)
May 09, 2023 143.69 144.36 143.08 143.48 605,176 -0.61(-0.42%)
May 08, 2023 144.53 144.67 143.02 144.09 634,987 +0.00(+0.00%)
May 05, 2023 143.18 144.29 142.56 144.09 722,218 +2.09(+1.47%)
May 04, 2023 143.57 143.86 141.48 142.00 1,472,529 -1.65(-1.15%)
May 03, 2023 145.22 146.93 143.50 143.65 1,033,466 -1.01(-0.70%)
May 02, 2023 140.32 145.43 139.90 144.66 2,064,086 +6.22(+4.49%)
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.