AMETEK Solidstate Controls (NY: AME )

172.25 +2.82 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 135.86 136.97 135.69 136.34 964,447 +0.44(+0.33%)
Jul 29, 2021 135.43 136.13 134.74 135.90 554,988 +1.70(+1.26%)
Jul 28, 2021 134.62 135.09 133.28 134.20 476,460 -0.16(-0.12%)
Jul 27, 2021 133.92 135.15 133.00 134.36 649,310 -0.22(-0.16%)
Jul 26, 2021 134.89 135.68 134.09 134.57 742,214 -0.57(-0.42%)
Jul 23, 2021 135.30 135.44 134.03 135.14 696,229 +0.65(+0.48%)
Jul 22, 2021 134.57 134.91 133.28 134.50 773,717 +0.15(+0.11%)
Jul 21, 2021 134.82 135.20 133.94 134.35 779,165 +0.28(+0.21%)
Jul 20, 2021 131.03 134.62 130.59 134.06 1,085,991 +3.60(+2.76%)
Jul 19, 2021 131.45 131.86 129.06 130.47 1,294,059 -3.11(-2.33%)
Jul 16, 2021 133.39 134.53 132.76 133.57 3,009,706 +0.49(+0.37%)
Jul 15, 2021 131.39 133.45 131.39 133.08 894,057 +0.89(+0.67%)
Jul 14, 2021 132.82 133.06 131.43 132.19 1,111,553 -0.19(-0.14%)
Jul 13, 2021 133.18 133.61 132.09 132.38 736,863 -1.27(-0.95%)
Jul 12, 2021 131.96 134.02 131.51 133.64 1,133,362 +0.81(+0.61%)
Jul 09, 2021 132.14 133.31 131.83 132.83 930,393 +2.39(+1.83%)
Jul 08, 2021 130.51 131.68 129.10 130.44 918,820 -2.21(-1.66%)
Jul 07, 2021 130.28 132.93 130.01 132.64 1,000,058 +2.24(+1.71%)
Jul 06, 2021 131.92 132.09 129.01 130.41 1,264,691 -1.90(-1.44%)
Jul 02, 2021 131.35 132.53 130.93 132.31 791,230 +0.98(+0.75%)
Jul 01, 2021 131.76 132.06 130.87 131.33 619,878 +0.43(+0.33%)
Jun 30, 2021 130.19 131.09 130.03 130.90 723,394 +0.51(+0.39%)
Jun 29, 2021 131.16 131.92 130.26 130.39 661,475 -0.25(-0.19%)
Jun 28, 2021 131.20 131.30 129.63 130.63 1,333,942 -0.41(-0.31%)
Jun 25, 2021 131.11 131.89 131.01 131.04 1,062,994 +0.02(+0.02%)
Jun 24, 2021 131.43 131.64 130.25 131.03 773,596 +0.34(+0.26%)
Jun 23, 2021 131.36 131.57 130.27 130.68 606,604 -0.33(-0.25%)
Jun 22, 2021 131.25 131.62 130.51 131.02 675,994 -0.10(-0.07%)
Jun 21, 2021 129.50 131.30 129.00 131.11 794,655 +3.01(+2.35%)
Jun 18, 2021 129.53 130.41 128.03 128.10 1,575,851 -3.27(-2.49%)
Jun 17, 2021 133.17 133.47 130.38 131.38 887,607 -1.38(-1.04%)
Jun 16, 2021 134.49 134.94 132.70 132.76 735,246 -1.73(-1.28%)
Jun 15, 2021 133.56 134.86 132.93 134.49 559,135 +0.96(+0.72%)
Jun 14, 2021 132.82 133.60 132.21 133.53 564,579 +0.31(+0.24%)
Jun 11, 2021 134.33 134.73 132.92 133.21 686,511 -0.28(-0.21%)
Jun 10, 2021 133.42 134.13 132.66 133.50 733,426 +0.63(+0.47%)
Jun 09, 2021 133.57 133.59 132.58 132.87 579,859 -0.98(-0.73%)
Jun 08, 2021 134.12 134.52 132.90 133.85 597,175 +0.03(+0.02%)
Jun 07, 2021 135.17 135.21 132.97 133.82 739,733 -1.00(-0.74%)
Jun 04, 2021 134.47 135.05 134.03 134.82 1,021,097 +0.85(+0.64%)
Jun 03, 2021 132.38 134.69 131.86 133.97 1,117,820 +0.94(+0.71%)
Jun 02, 2021 132.76 134.00 132.23 133.03 1,231,658 +0.10(+0.07%)
Jun 01, 2021 133.48 134.08 132.35 132.93 743,659 +0.66(+0.50%)
May 28, 2021 132.29 132.73 131.22 132.27 894,774 +0.70(+0.54%)
May 27, 2021 131.79 132.13 131.36 131.57 871,823 +0.87(+0.67%)
May 26, 2021 130.34 130.83 129.31 130.70 573,905 +0.36(+0.28%)
May 25, 2021 131.08 131.71 130.19 130.33 803,829 -0.56(-0.43%)
May 24, 2021 130.79 131.40 129.84 130.89 1,100,616 +0.82(+0.63%)
May 21, 2021 130.24 131.06 129.22 130.07 1,649,535 +0.46(+0.35%)
May 20, 2021 129.63 129.79 128.57 129.61 730,811 +0.83(+0.65%)
May 19, 2021 127.67 128.90 126.96 128.78 931,514 -0.54(-0.42%)
May 18, 2021 131.04 131.50 129.26 129.32 803,551 -1.82(-1.39%)
May 17, 2021 130.93 131.61 129.40 131.14 728,474 -0.39(-0.30%)
May 14, 2021 131.42 132.05 130.95 131.53 732,263 +0.90(+0.69%)
May 13, 2021 128.78 131.19 128.41 130.63 874,656 +2.53(+1.97%)
May 12, 2021 132.94 133.02 127.74 128.10 1,786,083 -5.19(-3.89%)
May 11, 2021 132.83 133.56 131.34 133.29 1,362,281 -0.93(-0.69%)
May 10, 2021 134.92 136.16 134.05 134.22 904,960 -0.23(-0.17%)
May 07, 2021 132.56 135.17 131.96 134.46 1,578,474 +1.46(+1.10%)
May 06, 2021 133.36 134.42 131.87 133.00 1,541,427 -1.02(-0.76%)
May 05, 2021 134.07 134.52 132.13 134.01 1,410,761 +0.83(+0.62%)
May 04, 2021 131.02 134.03 130.34 133.18 1,493,445 +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.