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 (%)
Mar 31, 2022 133.33 134.68 131.37 131.41 1,082,519 -2.22(-1.66%)
Mar 30, 2022 133.74 134.43 133.26 133.63 898,021 -0.53(-0.40%)
Mar 29, 2022 132.92 134.88 132.29 134.16 850,051 +2.27(+1.72%)
Mar 28, 2022 131.67 132.27 130.64 131.89 584,581 +0.11(+0.08%)
Mar 25, 2022 131.10 131.83 130.52 131.78 809,790 +1.05(+0.80%)
Mar 24, 2022 131.40 131.86 130.43 130.74 881,454 -0.05(-0.04%)
Mar 23, 2022 132.15 132.75 130.65 130.79 878,096 -2.04(-1.54%)
Mar 22, 2022 133.29 134.01 132.80 132.83 989,461 -0.07(-0.05%)
Mar 21, 2022 132.87 133.97 132.19 132.90 1,137,744 -0.07(-0.05%)
Mar 18, 2022 130.26 133.56 129.12 132.97 1,390,874 +1.98(+1.51%)
Mar 17, 2022 128.98 131.44 128.25 130.98 807,639 +1.35(+1.04%)
Mar 16, 2022 128.52 129.97 127.39 129.63 972,353 +1.97(+1.55%)
Mar 15, 2022 125.66 128.04 125.14 127.66 1,244,998 +2.26(+1.80%)
Mar 14, 2022 125.85 126.44 124.19 125.40 935,125 +0.74(+0.59%)
Mar 11, 2022 127.34 127.48 124.54 124.66 1,142,080 -1.82(-1.44%)
Mar 10, 2022 127.12 127.47 126.18 126.47 1,202,221 -2.30(-1.79%)
Mar 09, 2022 129.27 129.98 128.28 128.77 795,427 +1.88(+1.48%)
Mar 08, 2022 128.45 130.13 126.88 126.90 1,468,335 -0.66(-0.52%)
Mar 07, 2022 129.21 129.52 126.27 127.56 1,227,677 -1.47(-1.14%)
Mar 04, 2022 127.11 129.33 126.77 129.03 1,111,759 -0.06(-0.05%)
Mar 03, 2022 129.63 129.87 127.46 129.09 921,035 +0.06(+0.05%)
Mar 02, 2022 126.68 129.82 126.53 129.03 891,564 +3.55(+2.83%)
Mar 01, 2022 127.64 127.97 124.51 125.48 2,016,289 -2.36(-1.85%)
Feb 28, 2022 126.63 128.09 126.24 127.84 1,230,387 -0.08(-0.06%)
Feb 25, 2022 125.51 128.27 126.26 127.92 830,496 +2.23(+1.77%)
Feb 24, 2022 120.74 126.11 119.98 125.70 1,214,407 +2.80(+2.28%)
Feb 23, 2022 126.16 126.45 122.78 122.90 1,205,826 -2.63(-2.10%)
Feb 22, 2022 126.09 127.20 124.40 125.53 1,122,468 -0.77(-0.61%)
Feb 18, 2022 126.30 0 -0.10(-0.08%)
Feb 17, 2022 128.65 129.02 125.92 126.40 1,044,961 -3.43(-2.64%)
Feb 16, 2022 128.52 130.23 128.00 129.82 722,874 +0.39(+0.30%)
Feb 15, 2022 129.41 130.51 128.70 129.44 789,579 +1.23(+0.96%)
Feb 14, 2022 128.85 129.32 127.35 128.21 1,101,207 -0.64(-0.50%)
Feb 11, 2022 133.25 133.25 128.14 128.85 1,257,371 -4.61(-3.45%)
Feb 10, 2022 132.65 135.65 132.52 133.46 1,394,137 -1.02(-0.75%)
Feb 09, 2022 135.05 135.26 133.71 134.47 1,331,805 +1.04(+0.78%)
Feb 08, 2022 133.41 134.37 132.51 133.43 1,501,244 +0.20(+0.15%)
Feb 07, 2022 132.72 134.24 132.72 133.23 828,816 +0.76(+0.57%)
Feb 04, 2022 136.17 136.17 132.01 132.47 1,092,585 -3.71(-2.73%)
Feb 03, 2022 132.63 136.19 1,279,310 -1.51(-1.09%)
Feb 02, 2022 135.06 137.71 135.06 137.69 1,558,376 +2.66(+1.97%)
Feb 01, 2022 134.63 135.30 132.99 135.03 906,469 +0.31(+0.23%)
Jan 31, 2022 132.62 134.87 134.72 902,758 +1.75(+1.32%)
Jan 28, 2022 130.20 133.11 128.46 132.97 971,170 +2.49(+1.91%)
Jan 27, 2022 132.55 133.66 129.81 130.47 968,099 -0.92(-0.70%)
Jan 26, 2022 133.22 135.02 130.22 131.39 1,401,573 -0.49(-0.37%)
Jan 25, 2022 131.79 132.76 127.99 131.88 1,537,272 -2.40(-1.79%)
Jan 24, 2022 132.62 134.52 129.74 134.29 1,251,193 -0.09(-0.07%)
Jan 21, 2022 134.47 135.41 133.15 134.37 1,433,528 -0.20(-0.15%)
Jan 20, 2022 137.18 138.51 134.26 134.57 692,989 -2.19(-1.60%)
Jan 19, 2022 137.83 138.71 136.49 136.76 844,378 -0.71(-0.52%)
Jan 18, 2022 137.96 138.03 135.29 137.47 1,052,328 -1.95(-1.40%)
Jan 14, 2022 139.42 0 -2.48(-1.75%)
Jan 13, 2022 141.81 142.61 140.49 141.90 852,679 +0.44(+0.31%)
Jan 12, 2022 141.66 143.10 140.88 141.46 841,250 +1.01(+0.72%)
Jan 11, 2022 138.47 140.53 136.52 140.44 897,081 +2.31(+1.68%)
Jan 10, 2022 138.93 139.25 136.38 138.13 988,165 -2.12(-1.51%)
Jan 07, 2022 142.92 143.63 140.19 140.25 846,967 -2.73(-1.91%)
Jan 06, 2022 141.60 143.83 141.06 142.97 772,686 +1.69(+1.20%)
Jan 05, 2022 144.38 145.31 141.14 141.28 1,066,997 -2.62(-1.82%)
Jan 04, 2022 142.33 144.32 141.77 143.90 785,790 +2.38(+1.68%)
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.