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 (%)
Jun 30, 2021 130.40 131.31 130.24 131.11 722,229 +0.51(+0.39%)
Jun 29, 2021 131.37 132.13 130.47 130.60 660,410 -0.25(-0.19%)
Jun 28, 2021 131.41 131.51 129.84 130.84 1,331,795 -0.41(-0.31%)
Jun 25, 2021 131.32 132.10 131.22 131.26 1,061,283 +0.02(+0.01%)
Jun 24, 2021 131.64 131.85 130.46 131.24 772,351 +0.34(+0.26%)
Jun 23, 2021 131.57 131.79 130.48 130.89 605,628 -0.33(-0.25%)
Jun 22, 2021 131.46 131.84 130.73 131.23 674,905 -0.10(-0.07%)
Jun 21, 2021 129.71 131.51 129.21 131.32 793,375 +3.01(+2.35%)
Jun 18, 2021 129.74 130.62 128.23 128.31 1,573,314 -3.28(-2.49%)
Jun 17, 2021 133.39 133.68 130.59 131.59 886,178 -1.38(-1.04%)
Jun 16, 2021 134.70 135.16 132.92 132.97 734,062 -1.73(-1.28%)
Jun 15, 2021 133.77 135.08 133.14 134.70 558,235 +0.96(+0.72%)
Jun 14, 2021 133.03 133.82 132.43 133.74 563,670 +0.31(+0.24%)
Jun 11, 2021 134.55 134.95 133.14 133.43 685,405 -0.28(-0.21%)
Jun 10, 2021 133.63 134.35 132.88 133.71 732,245 +0.63(+0.47%)
Jun 09, 2021 133.79 133.81 132.79 133.08 578,925 -0.98(-0.73%)
Jun 08, 2021 134.34 134.74 133.11 134.06 596,214 +0.03(+0.02%)
Jun 07, 2021 135.39 135.43 133.18 134.03 738,542 -1.00(-0.74%)
Jun 04, 2021 134.68 135.27 134.25 135.03 1,019,453 +0.85(+0.64%)
Jun 03, 2021 132.59 134.91 132.07 134.18 1,116,021 +0.94(+0.71%)
Jun 02, 2021 132.98 134.21 132.45 133.24 1,229,675 +0.10(+0.07%)
Jun 01, 2021 133.69 134.30 132.56 133.14 742,462 +0.66(+0.50%)
May 28, 2021 132.50 132.95 131.43 132.49 893,333 +0.71(+0.54%)
May 27, 2021 132.00 132.35 131.57 131.78 870,419 +0.87(+0.67%)
May 26, 2021 130.55 131.04 129.51 130.91 572,981 +0.36(+0.28%)
May 25, 2021 131.29 131.92 130.40 130.54 802,534 -0.56(-0.43%)
May 24, 2021 131.00 131.61 130.05 131.10 1,098,844 +0.82(+0.63%)
May 21, 2021 130.45 131.27 129.43 130.28 1,646,879 +0.46(+0.36%)
May 20, 2021 129.84 130.00 128.78 129.82 729,635 +0.83(+0.65%)
May 19, 2021 127.88 129.11 127.16 128.99 930,014 -0.54(-0.42%)
May 18, 2021 131.25 131.71 129.47 129.52 802,257 -1.82(-1.39%)
May 17, 2021 131.14 131.82 129.61 131.35 727,302 -0.39(-0.30%)
May 14, 2021 131.63 132.26 131.16 131.74 731,084 +0.90(+0.69%)
May 13, 2021 128.99 131.40 128.62 130.84 873,248 +2.53(+1.97%)
May 12, 2021 133.15 133.23 127.94 128.31 1,783,207 -5.20(-3.89%)
May 11, 2021 133.04 133.78 131.55 133.51 1,360,088 -0.93(-0.69%)
May 10, 2021 135.13 136.38 134.27 134.44 903,503 -0.24(-0.18%)
May 07, 2021 132.77 135.39 132.18 134.67 1,575,932 +1.46(+1.10%)
May 06, 2021 133.57 134.63 132.08 133.21 1,538,946 -1.02(-0.76%)
May 05, 2021 134.29 134.74 132.34 134.23 1,408,489 +0.83(+0.62%)
May 04, 2021 131.23 134.24 130.55 133.40 1,491,041 +1.69(+1.28%)
May 03, 2021 133.47 133.47 131.27 131.71 1,126,005 -0.61(-0.46%)
Apr 30, 2021 133.23 133.64 131.96 132.32 899,404 -2.12(-1.58%)
Apr 29, 2021 133.45 135.17 132.58 134.44 966,664 +1.98(+1.50%)
Apr 28, 2021 132.36 133.42 131.86 132.46 751,627 -0.03(-0.02%)
Apr 27, 2021 132.31 132.73 131.05 132.49 553,683 +0.40(+0.30%)
Apr 26, 2021 132.66 133.41 131.84 132.08 783,157 -0.31(-0.24%)
Apr 23, 2021 131.20 132.99 130.93 132.40 551,471 +1.45(+1.11%)
Apr 22, 2021 131.05 131.64 130.36 130.95 964,952 +0.43(+0.33%)
Apr 21, 2021 128.51 130.59 128.14 130.51 637,272 +2.16(+1.68%)
Apr 20, 2021 128.96 129.66 127.61 128.36 737,660 -1.21(-0.93%)
Apr 19, 2021 130.43 130.70 128.38 129.56 741,884 -0.72(-0.55%)
Apr 16, 2021 131.73 132.19 129.73 130.28 1,485,546 -0.29(-0.23%)
Apr 15, 2021 128.94 131.36 128.94 130.57 1,025,834 +2.00(+1.56%)
Apr 14, 2021 129.83 130.03 128.47 128.57 720,990 -0.73(-0.57%)
Apr 13, 2021 129.82 130.02 128.44 129.31 1,042,357 -1.11(-0.85%)
Apr 12, 2021 128.79 130.52 128.79 130.42 799,620 +1.67(+1.30%)
Apr 09, 2021 128.39 128.94 127.57 128.75 881,966 +0.95(+0.74%)
Apr 08, 2021 126.53 128.55 125.94 127.80 1,984,311 +0.75(+0.59%)
Apr 07, 2021 127.15 127.59 126.16 127.04 566,280 -0.23(-0.18%)
Apr 06, 2021 128.08 129.24 126.87 127.28 965,965 -0.90(-0.70%)
Apr 05, 2021 127.27 128.26 126.34 128.18 752,610 +2.01(+1.59%)
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.