AMETEK Solidstate Controls (NY: AME )

183.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.39 112.98 110.18 110.89 1,537,635 -1.49(-1.32%)
Jan 28, 2021 110.14 113.58 109.42 112.38 1,352,016 +3.64(+3.35%)
Jan 27, 2021 109.37 109.67 104.72 108.74 2,069,289 -2.19(-1.98%)
Jan 26, 2021 114.71 114.97 110.87 110.93 950,153 -2.99(-2.62%)
Jan 25, 2021 114.16 114.56 112.04 113.92 1,064,017 -0.98(-0.85%)
Jan 22, 2021 116.51 117.15 114.47 114.90 995,607 -2.09(-1.78%)
Jan 21, 2021 117.76 118.98 116.79 116.98 774,323 -0.62(-0.52%)
Jan 20, 2021 116.88 118.15 116.17 117.60 747,212 +1.14(+0.98%)
Jan 19, 2021 117.68 118.54 115.98 116.46 832,284 -0.05(-0.04%)
Jan 15, 2021 117.22 117.22 114.46 116.51 1,268,408 -1.68(-1.42%)
Jan 14, 2021 119.07 119.29 117.51 118.20 694,223 -0.70(-0.59%)
Jan 13, 2021 121.30 121.38 118.80 118.90 674,927 -2.62(-2.16%)
Jan 12, 2021 121.48 122.22 120.71 121.53 653,805 -0.03(-0.02%)
Jan 11, 2021 119.46 122.32 119.37 121.56 653,634 +0.60(+0.49%)
Jan 08, 2021 122.42 122.70 119.49 120.96 689,612 -0.84(-0.69%)
Jan 07, 2021 122.35 123.18 120.85 121.80 750,616 +0.15(+0.12%)
Jan 06, 2021 117.94 122.64 117.94 121.65 866,511 +4.94(+4.24%)
Jan 05, 2021 115.46 117.40 115.46 116.71 855,246 +0.80(+0.69%)
Jan 04, 2021 118.57 119.77 115.25 115.91 1,179,102 -2.51(-2.12%)
Dec 31, 2020 118.41 118.41 118.41 446,357 +1.09(+0.93%)
Dec 30, 2020 116.59 117.83 116.57 117.33 446,357 +1.15(+0.99%)
Dec 29, 2020 117.83 117.83 115.20 116.18 400,592 -1.08(-0.92%)
Dec 28, 2020 117.63 118.37 117.12 117.26 379,127 +0.70(+0.60%)
Dec 24, 2020 116.16 116.83 115.53 116.55 192,421 +0.41(+0.35%)
Dec 23, 2020 115.78 116.94 115.07 116.14 463,684 +0.94(+0.82%)
Dec 22, 2020 115.85 116.09 114.79 115.20 572,162 -0.44(-0.38%)
Dec 21, 2020 113.51 116.11 112.23 115.64 772,549 +0.01(+0.01%)
Dec 18, 2020 115.15 116.05 114.53 115.63 1,955,059 +0.46(+0.40%)
Dec 17, 2020 114.82 115.32 114.40 115.17 806,023 +0.83(+0.73%)
Dec 16, 2020 115.44 115.66 113.84 114.34 674,378 -0.99(-0.86%)
Dec 15, 2020 115.07 116.11 113.79 115.33 770,871 +1.46(+1.28%)
Dec 14, 2020 116.98 117.19 113.81 113.87 779,755 -2.04(-1.76%)
Dec 11, 2020 114.56 116.06 114.36 115.91 1,067,714 +0.03(+0.03%)
Dec 10, 2020 115.64 116.58 114.79 115.88 899,396 -0.40(-0.34%)
Dec 09, 2020 116.36 116.81 115.72 116.28 868,075 +0.19(+0.16%)
Dec 08, 2020 114.47 116.74 114.47 116.09 1,154,726 +0.94(+0.82%)
Dec 07, 2020 114.78 115.41 114.27 115.15 740,800 +0.75(+0.66%)
Dec 04, 2020 112.09 114.96 112.09 114.40 876,927 +2.54(+2.27%)
Dec 03, 2020 112.24 113.42 111.68 111.86 948,379 -0.58(-0.51%)
Dec 02, 2020 113.99 114.58 111.94 112.44 1,411,784 -2.17(-1.89%)
Dec 01, 2020 116.86 117.39 114.52 114.61 1,270,383 -1.26(-1.09%)
Nov 30, 2020 117.03 117.12 114.90 115.87 986,572 -1.21(-1.04%)
Nov 27, 2020 117.41 117.65 116.50 117.08 432,607 -0.05(-0.04%)
Nov 25, 2020 117.88 117.96 116.28 117.13 697,245 -1.40(-1.18%)
Nov 24, 2020 116.23 118.96 114.92 118.53 1,717,904 +3.38(+2.94%)
Nov 23, 2020 115.82 116.23 114.72 115.15 836,453 +0.36(+0.32%)
Nov 20, 2020 115.64 115.70 113.90 114.78 881,889 -0.74(-0.64%)
Nov 19, 2020 116.30 116.61 114.50 115.53 1,072,400 -1.04(-0.89%)
Nov 18, 2020 116.53 117.65 115.60 116.56 1,032,721 +0.47(+0.40%)
Nov 17, 2020 116.70 117.21 115.78 116.09 1,082,249 -1.29(-1.10%)
Nov 16, 2020 116.19 117.64 115.74 117.39 1,284,954 +2.75(+2.40%)
Nov 13, 2020 114.04 114.87 113.15 114.64 848,131 +1.78(+1.58%)
Nov 12, 2020 113.67 114.33 112.20 112.86 892,704 -1.28(-1.12%)
Nov 11, 2020 114.38 114.91 113.46 114.14 1,170,120 +0.30(+0.27%)
Nov 10, 2020 111.77 114.80 111.23 113.84 1,657,214 +2.33(+2.09%)
Nov 09, 2020 114.29 116.28 111.37 111.51 1,647,388 +3.67(+3.40%)
Nov 06, 2020 106.73 108.22 106.42 107.84 963,930 +1.24(+1.16%)
Nov 05, 2020 104.46 107.04 104.06 106.60 901,216 +3.58(+3.47%)
Nov 04, 2020 102.17 104.00 100.76 103.03 1,119,158 +0.10(+0.10%)
Nov 03, 2020 101.31 103.43 100.86 102.93 1,132,609 +2.95(+2.95%)
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.