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 (%)
Dec 31, 2021 144.16 145.56 143.98 144.84 415,055 +0.56(+0.39%)
Dec 30, 2021 145.51 145.69 144.18 144.27 359,109 -0.93(-0.64%)
Dec 29, 2021 144.31 145.85 143.98 145.20 469,512 +1.03(+0.72%)
Dec 28, 2021 143.34 144.44 143.32 144.16 697,809 +1.01(+0.71%)
Dec 27, 2021 141.18 143.44 140.84 143.15 522,172 +2.72(+1.94%)
Dec 23, 2021 139.31 141.13 139.31 140.43 593,512 +1.50(+1.08%)
Dec 22, 2021 138.45 139.56 138.08 138.94 568,804 +0.44(+0.32%)
Dec 21, 2021 138.02 139.07 136.94 138.49 681,286 +1.59(+1.16%)
Dec 20, 2021 136.48 137.69 134.89 136.91 1,304,932 -0.83(-0.60%)
Dec 17, 2021 141.00 141.57 137.09 137.73 1,864,354 -3.96(-2.79%)
Dec 16, 2021 142.76 142.88 140.01 141.69 1,139,865 -0.42(-0.30%)
Dec 15, 2021 139.48 142.32 138.61 142.12 916,777 +3.09(+2.22%)
Dec 14, 2021 141.07 141.54 138.36 139.02 1,037,923 -1.34(-0.95%)
Dec 13, 2021 140.67 141.33 140.00 140.36 1,170,556 -0.25(-0.17%)
Dec 10, 2021 139.66 140.69 138.94 140.61 688,549 +1.64(+1.18%)
Dec 09, 2021 138.74 139.72 138.20 138.97 861,892 +0.03(+0.02%)
Dec 08, 2021 138.46 139.12 137.12 138.94 636,280 +0.65(+0.47%)
Dec 07, 2021 138.89 139.98 137.74 138.29 714,640 +0.58(+0.42%)
Dec 06, 2021 138.12 138.57 136.28 137.71 817,239 +0.86(+0.63%)
Dec 03, 2021 137.00 137.80 134.74 136.86 1,193,293 +0.27(+0.19%)
Dec 02, 2021 134.14 137.53 133.78 136.59 854,345 +3.02(+2.26%)
Dec 01, 2021 136.54 137.74 133.48 133.57 878,456 -0.69(-0.51%)
Nov 30, 2021 136.84 137.27 134.00 134.26 1,742,640 -3.45(-2.51%)
Nov 29, 2021 137.88 138.90 137.24 137.71 909,592 +0.91(+0.66%)
Nov 26, 2021 137.87 138.82 136.32 136.81 1,335,514 -3.95(-2.81%)
Nov 24, 2021 140.39 141.19 139.47 140.76 923,904 +0.00(+0.00%)
Nov 23, 2021 140.28 140.79 138.81 140.76 969,673 +1.11(+0.80%)
Nov 22, 2021 140.19 141.12 139.61 139.65 730,539 -0.49(-0.35%)
Nov 19, 2021 139.11 140.81 138.38 140.14 1,310,724 +1.38(+0.99%)
Nov 18, 2021 139.44 138.84 138.55 138.77 573,475 -0.25(-0.18%)
Nov 17, 2021 138.88 139.06 137.84 139.01 981,022 -0.08(-0.06%)
Nov 16, 2021 137.98 140.11 137.79 139.09 799,449 +1.30(+0.94%)
Nov 15, 2021 138.43 138.43 137.08 137.79 715,195 -0.17(-0.12%)
Nov 12, 2021 136.65 138.02 136.02 137.96 585,315 +1.51(+1.11%)
Nov 11, 2021 137.39 137.79 136.28 136.44 460,228 -0.69(-0.50%)
Nov 10, 2021 136.89 137.13 783,279 +0.06(+0.04%)
Nov 09, 2021 137.01 137.58 136.18 137.07 693,043 -0.01(-0.01%)
Nov 08, 2021 139.76 140.16 136.82 137.08 787,317 -1.54(-1.11%)
Nov 05, 2021 139.39 140.87 138.26 138.63 1,113,919 +0.53(+0.38%)
Nov 04, 2021 139.44 139.55 137.37 138.10 995,424 -0.61(-0.44%)
Nov 03, 2021 137.85 138.88 136.69 138.71 1,607,426 +1.15(+0.84%)
Nov 02, 2021 132.79 137.94 132.06 137.56 2,427,691 +5.71(+4.33%)
Nov 01, 2021 130.36 132.35 130.87 131.85 1,844,152 +1.62(+1.25%)
Oct 29, 2021 129.51 131.33 129.06 130.23 1,158,841 +0.40(+0.31%)
Oct 28, 2021 127.97 129.96 127.97 129.82 597,473 +2.07(+1.62%)
Oct 27, 2021 128.76 129.08 127.68 127.75 629,391 -0.75(-0.58%)
Oct 26, 2021 128.56 128.50 564,857 +0.15(+0.11%)
Oct 25, 2021 129.07 129.53 127.35 128.35 724,717 -0.64(-0.50%)
Oct 22, 2021 128.93 129.58 128.45 128.99 865,091 +0.61(+0.48%)
Oct 21, 2021 127.49 128.40 126.28 128.38 834,441 +0.23(+0.18%)
Oct 20, 2021 128.34 128.85 127.44 128.15 718,452 +0.15(+0.12%)
Oct 19, 2021 127.52 128.35 126.97 128.00 647,862 +1.15(+0.91%)
Oct 18, 2021 125.18 127.06 124.95 126.86 750,172 +0.63(+0.50%)
Oct 15, 2021 127.20 128.13 126.06 126.22 941,244 -0.05(-0.04%)
Oct 14, 2021 123.53 126.41 123.53 126.27 1,047,144 +4.04(+3.31%)
Oct 13, 2021 121.71 122.66 120.88 122.23 757,978 +0.86(+0.71%)
Oct 12, 2021 122.50 122.95 121.05 121.38 1,025,573 -1.04(-0.85%)
Oct 11, 2021 124.14 124.92 122.40 122.42 839,649 -1.70(-1.37%)
Oct 08, 2021 123.54 124.44 122.88 124.12 940,160 +0.66(+0.53%)
Oct 07, 2021 124.48 125.02 123.22 123.46 1,401,482 +0.07(+0.06%)
Oct 06, 2021 121.97 123.44 120.57 123.39 980,029 +0.04(+0.03%)
Oct 05, 2021 121.51 124.03 120.98 123.35 1,454,576 +2.26(+1.87%)
Oct 04, 2021 122.52 123.22 120.37 121.09 1,097,568 -1.82(-1.48%)
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.