AMETEK Solidstate Controls (NY: AME )

169.43 +0.86 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 135.87 136.98 135.70 136.35 964,388 +0.44(+0.32%)
Jul 29, 2021 135.44 136.14 134.75 135.91 554,954 +1.70(+1.26%)
Jul 28, 2021 134.63 135.10 133.29 134.21 476,431 -0.16(-0.12%)
Jul 27, 2021 133.93 135.16 133.00 134.37 649,269 -0.22(-0.16%)
Jul 26, 2021 134.90 135.69 134.09 134.58 742,169 -0.57(-0.42%)
Jul 23, 2021 135.31 135.45 134.03 135.15 696,186 +0.65(+0.48%)
Jul 22, 2021 134.58 134.92 133.29 134.50 773,670 +0.15(+0.11%)
Jul 21, 2021 134.83 135.21 133.95 134.36 779,117 +0.28(+0.21%)
Jul 20, 2021 131.03 134.63 130.60 134.07 1,085,924 +3.60(+2.76%)
Jul 19, 2021 131.46 131.87 129.07 130.47 1,293,979 -3.11(-2.33%)
Jul 16, 2021 133.40 134.53 132.77 133.58 3,009,521 +0.49(+0.37%)
Jul 15, 2021 131.40 133.46 131.40 133.09 894,002 +0.89(+0.68%)
Jul 14, 2021 132.83 133.07 131.44 132.20 1,111,485 -0.19(-0.14%)
Jul 13, 2021 133.19 133.62 132.10 132.39 736,818 -1.26(-0.95%)
Jul 12, 2021 131.97 134.03 131.51 133.65 1,133,292 +0.81(+0.61%)
Jul 09, 2021 132.15 133.32 131.84 132.84 930,336 +2.39(+1.83%)
Jul 08, 2021 130.51 131.69 129.11 130.44 918,763 -2.21(-1.66%)
Jul 07, 2021 130.29 132.94 130.02 132.65 999,996 +2.24(+1.71%)
Jul 06, 2021 131.93 132.10 129.01 130.42 1,264,613 -1.90(-1.44%)
Jul 02, 2021 131.36 132.54 130.94 132.32 791,181 +0.98(+0.75%)
Jul 01, 2021 131.77 132.07 130.88 131.34 619,840 +0.43(+0.33%)
Jun 30, 2021 130.20 131.10 130.03 130.91 723,349 +0.51(+0.39%)
Jun 29, 2021 131.17 131.93 130.27 130.40 661,434 -0.25(-0.19%)
Jun 28, 2021 131.21 131.31 129.64 130.64 1,333,860 -0.41(-0.31%)
Jun 25, 2021 131.12 131.90 131.01 131.05 1,062,928 +0.02(+0.02%)
Jun 24, 2021 131.44 131.65 130.26 131.03 773,548 +0.34(+0.26%)
Jun 23, 2021 131.37 131.58 130.28 130.69 606,567 -0.33(-0.25%)
Jun 22, 2021 131.26 131.63 130.52 131.02 675,952 -0.10(-0.07%)
Jun 21, 2021 129.50 131.31 129.00 131.12 794,606 +3.01(+2.35%)
Jun 18, 2021 129.54 130.42 128.03 128.11 1,575,754 -3.28(-2.49%)
Jun 17, 2021 133.18 133.47 130.39 131.39 887,553 -1.38(-1.04%)
Jun 16, 2021 134.50 134.95 132.71 132.77 735,200 -1.73(-1.28%)
Jun 15, 2021 133.56 134.87 132.94 134.50 559,100 +0.96(+0.72%)
Jun 14, 2021 132.83 133.61 132.22 133.53 564,544 +0.31(+0.24%)
Jun 11, 2021 134.34 134.74 132.93 133.22 686,468 -0.28(-0.21%)
Jun 10, 2021 133.43 134.14 132.67 133.50 733,381 +0.63(+0.47%)
Jun 09, 2021 133.58 133.60 132.58 132.88 579,823 -0.98(-0.73%)
Jun 08, 2021 134.13 134.53 132.91 133.86 597,138 +0.03(+0.02%)
Jun 07, 2021 135.18 135.22 132.98 133.83 739,687 -1.00(-0.74%)
Jun 04, 2021 134.47 135.06 134.04 134.83 1,021,034 +0.85(+0.64%)
Jun 03, 2021 132.39 134.70 131.87 133.97 1,117,751 +0.94(+0.71%)
Jun 02, 2021 132.77 134.00 132.24 133.03 1,231,582 +0.10(+0.07%)
Jun 01, 2021 133.49 134.09 132.36 132.94 743,613 +0.66(+0.50%)
May 28, 2021 132.30 132.74 131.22 132.28 894,719 +0.71(+0.54%)
May 27, 2021 131.80 132.14 131.37 131.58 871,769 +0.87(+0.67%)
May 26, 2021 130.35 130.84 129.31 130.70 573,870 +0.36(+0.28%)
May 25, 2021 131.09 131.72 130.19 130.34 803,779 -0.56(-0.43%)
May 24, 2021 130.80 131.41 129.85 130.90 1,100,548 +0.82(+0.63%)
May 21, 2021 130.24 131.07 129.23 130.08 1,649,433 +0.46(+0.36%)
May 20, 2021 129.64 129.80 128.58 129.62 730,766 +0.83(+0.65%)
May 19, 2021 127.68 128.91 126.96 128.78 931,456 -0.54(-0.42%)
May 18, 2021 131.05 131.51 129.26 129.32 803,501 -1.82(-1.39%)
May 17, 2021 130.94 131.62 129.41 131.15 728,429 -0.39(-0.30%)
May 14, 2021 131.43 132.06 130.95 131.54 732,217 +0.90(+0.69%)
May 13, 2021 128.78 131.19 128.42 130.64 874,602 +2.53(+1.97%)
May 12, 2021 132.95 133.03 127.75 128.11 1,785,972 -5.19(-3.89%)
May 11, 2021 132.84 133.57 131.35 133.30 1,362,197 -0.93(-0.69%)
May 10, 2021 134.92 136.17 134.06 134.23 904,904 -0.23(-0.17%)
May 07, 2021 132.56 135.18 131.97 134.46 1,578,376 +1.46(+1.10%)
May 06, 2021 133.37 134.43 131.88 133.00 1,541,332 -1.02(-0.76%)
May 05, 2021 134.08 134.53 132.13 134.02 1,410,673 +0.83(+0.62%)
May 04, 2021 131.03 134.03 130.35 133.19 1,493,353 +1.68(+1.28%)
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.