Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.67 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 145.70 145.94 143.45 143.90 1,748,870 -2.44(-1.67%)
May 30, 2023 146.88 147.70 146.19 146.34 627,964 -0.69(-0.47%)
May 26, 2023 144.88 147.15 144.82 147.03 731,825 +2.47(+1.71%)
May 25, 2023 143.66 145.05 143.16 144.56 818,676 +1.46(+1.02%)
May 24, 2023 144.27 144.47 142.57 143.10 960,174 -1.70(-1.17%)
May 23, 2023 145.70 146.48 144.79 144.80 919,415 -1.94(-1.32%)
May 22, 2023 146.66 147.77 146.02 146.74 736,919 +0.36(+0.24%)
May 19, 2023 147.91 148.27 145.80 146.38 887,641 -0.22(-0.15%)
May 18, 2023 145.09 147.09 144.27 146.60 863,296 +1.84(+1.27%)
May 17, 2023 144.28 145.56 143.57 144.76 917,781 +1.36(+0.95%)
May 16, 2023 144.53 144.83 142.69 143.40 1,092,686 -1.77(-1.22%)
May 15, 2023 144.65 145.35 144.03 145.16 1,020,441 +0.91(+0.63%)
May 12, 2023 143.86 144.34 142.83 144.25 965,261 +1.65(+1.15%)
May 11, 2023 142.98 142.98 141.51 142.60 726,641 -0.91(-0.64%)
May 10, 2023 144.50 145.12 141.57 143.52 762,541 +0.27(+0.19%)
May 09, 2023 143.46 144.13 142.85 143.25 606,152 -0.61(-0.42%)
May 08, 2023 144.30 144.44 142.79 143.85 636,011 +0.00(+0.00%)
May 05, 2023 142.95 144.06 142.34 143.85 723,383 +2.08(+1.47%)
May 04, 2023 143.34 143.63 141.25 141.77 1,474,903 -1.65(-1.15%)
May 03, 2023 144.98 146.69 143.27 143.42 1,035,133 -1.01(-0.70%)
May 02, 2023 140.09 145.19 139.68 144.43 2,067,414 +6.21(+4.49%)
May 01, 2023 136.81 138.90 136.62 138.22 1,521,584 +1.40(+1.02%)
Apr 28, 2023 135.79 137.19 135.54 136.82 1,435,314 +0.56(+0.41%)
Apr 27, 2023 133.34 136.31 132.69 136.26 1,405,129 +3.60(+2.71%)
Apr 26, 2023 133.48 134.90 132.05 132.66 1,189,119 -2.16(-1.60%)
Apr 25, 2023 136.34 136.75 134.75 134.83 1,073,603 -1.78(-1.31%)
Apr 24, 2023 136.41 137.15 136.11 136.61 648,160 +0.14(+0.10%)
Apr 21, 2023 137.21 137.21 135.55 136.47 857,253 -0.39(-0.28%)
Apr 20, 2023 135.73 136.87 135.20 136.86 895,987 +0.40(+0.29%)
Apr 19, 2023 138.12 138.15 136.19 136.46 833,726 -1.67(-1.21%)
Apr 18, 2023 138.76 139.21 137.59 138.13 846,642 +0.03(+0.02%)
Apr 17, 2023 137.55 138.37 136.91 138.10 1,007,977 +0.86(+0.63%)
Apr 14, 2023 137.29 138.92 136.57 137.24 834,820 -0.10(-0.07%)
Apr 13, 2023 137.44 137.47 134.87 137.34 1,151,414 -0.08(-0.06%)
Apr 12, 2023 136.89 137.90 136.60 137.42 1,242,262 +1.50(+1.10%)
Apr 11, 2023 135.95 136.59 135.57 135.92 1,118,401 +0.24(+0.18%)
Apr 10, 2023 133.23 135.71 132.80 135.68 931,767 +1.52(+1.13%)
Apr 06, 2023 134.15 135.35 133.42 134.16 1,185,368 -0.42(-0.31%)
Apr 05, 2023 136.95 137.40 133.32 134.58 1,618,936 -3.36(-2.44%)
Apr 04, 2023 142.90 142.97 137.80 137.94 972,217 -5.15(-3.60%)
Apr 03, 2023 143.28 144.26 143.28 143.09 1,113,457 -1.07(-0.74%)
Mar 31, 2023 142.36 144.34 141.92 144.16 1,169,150 +2.48(+1.75%)
Mar 30, 2023 142.37 142.81 141.00 141.68 589,984 +0.59(+0.41%)
Mar 29, 2023 140.86 141.31 140.02 141.10 805,687 +1.09(+0.78%)
Mar 28, 2023 138.82 140.08 138.25 140.00 679,386 +1.34(+0.97%)
Mar 27, 2023 139.15 139.78 138.17 138.66 790,634 +0.47(+0.34%)
Mar 24, 2023 135.67 138.25 134.76 138.20 1,062,420 +0.96(+0.70%)
Mar 23, 2023 137.13 138.72 135.69 137.24 1,281,553 -0.11(-0.08%)
Mar 22, 2023 138.85 140.46 137.12 137.35 1,047,725 -1.60(-1.15%)
Mar 21, 2023 139.22 139.71 137.61 138.94 968,148 +1.52(+1.10%)
Mar 20, 2023 135.14 137.47 133.90 137.43 1,250,743 +3.52(+2.63%)
Mar 17, 2023 134.97 134.97 132.09 133.90 1,871,090 -0.84(-0.63%)
Mar 16, 2023 132.22 135.38 131.85 134.75 1,204,342 +1.83(+1.37%)
Mar 15, 2023 134.67 134.72 130.46 132.92 1,632,329 -4.47(-3.26%)
Mar 14, 2023 136.53 137.68 135.12 137.40 1,284,339 +3.13(+2.34%)
Mar 13, 2023 133.33 135.71 132.23 134.26 1,100,203 -0.37(-0.27%)
Mar 10, 2023 137.99 138.37 133.99 134.63 898,932 -3.19(-2.32%)
Mar 09, 2023 140.20 140.52 136.98 137.82 1,633,585 -1.57(-1.12%)
Mar 08, 2023 138.78 139.77 138.10 139.39 1,156,497 +0.68(+0.49%)
Mar 07, 2023 142.15 142.15 138.67 138.71 884,768 -3.29(-2.32%)
Mar 06, 2023 142.33 143.31 141.62 141.99 653,423 -0.53(-0.37%)
Mar 03, 2023 142.21 142.72 140.76 142.52 595,318 +1.58(+1.12%)
Mar 02, 2023 139.58 141.25 139.08 140.94 790,453 +0.68(+0.49%)
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.