AMETEK Solidstate Controls (NY: AME )

168.67 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 169.08 169.74 166.35 168.67 1,606,592 +0.15(+0.09%)
Jun 20, 2024 170.44 170.75 168.30 168.52 1,248,370 -2.38(-1.39%)
Jun 18, 2024 168.35 171.09 167.58 170.90 1,660,935 +2.38(+1.41%)
Jun 17, 2024 166.24 169.03 165.79 168.52 1,486,899 +1.50(+0.90%)
Jun 14, 2024 171.82 172.04 164.54 167.02 1,875,898 -6.62(-3.81%)
Jun 13, 2024 173.99 174.58 172.25 173.64 812,433 +0.21(+0.12%)
Jun 12, 2024 173.93 175.78 172.90 173.43 1,173,876 +1.18(+0.68%)
Jun 11, 2024 171.97 172.35 171.04 172.25 1,317,341 -0.47(-0.27%)
Jun 10, 2024 169.51 173.14 169.51 172.72 1,680,149 +3.00(+1.76%)
Jun 07, 2024 168.52 170.23 167.95 169.73 1,267,425 +1.31(+0.78%)
Jun 06, 2024 168.45 168.90 167.21 168.42 1,224,034 +0.04(+0.02%)
Jun 05, 2024 167.33 168.44 166.72 168.38 877,034 +1.78(+1.07%)
Jun 04, 2024 165.54 166.67 164.25 166.60 972,219 +0.66(+0.40%)
Jun 03, 2024 169.73 169.99 164.56 165.94 1,304,001 -3.36(-1.99%)
May 31, 2024 167.67 169.70 165.82 169.31 2,009,051 +1.89(+1.13%)
May 30, 2024 166.37 167.97 165.97 167.42 1,038,499 +0.98(+0.59%)
May 29, 2024 166.88 168.32 165.92 166.44 1,283,851 -1.60(-0.95%)
May 28, 2024 173.42 174.13 167.94 168.04 1,213,774 -5.34(-3.08%)
May 24, 2024 173.00 173.59 172.39 173.38 1,032,340 +0.94(+0.54%)
May 23, 2024 175.10 175.77 172.34 172.44 1,482,827 -1.41(-0.81%)
May 22, 2024 171.02 174.19 170.28 173.85 1,788,414 +4.99(+2.96%)
May 21, 2024 167.87 169.12 167.09 168.86 1,046,028 +0.53(+0.31%)
May 20, 2024 166.81 169.27 166.39 168.33 961,398 +1.80(+1.08%)
May 17, 2024 168.06 168.06 166.00 166.53 1,681,295 -1.11(-0.66%)
May 16, 2024 168.93 169.80 167.55 167.64 979,821 -1.72(-1.01%)
May 15, 2024 169.26 170.70 168.94 169.36 1,138,885 +1.10(+0.65%)
May 14, 2024 169.73 170.68 168.03 168.26 1,402,466 -1.57(-0.92%)
May 13, 2024 170.98 171.28 169.53 169.83 828,067 -0.70(-0.41%)
May 10, 2024 170.74 171.29 170.12 170.53 1,195,584 +0.90(+0.53%)
May 09, 2024 169.01 170.99 168.59 169.63 1,268,319 +0.76(+0.45%)
May 08, 2024 168.92 169.57 168.03 168.87 989,773 -0.44(-0.26%)
May 07, 2024 167.94 169.64 167.94 169.31 1,010,076 +1.53(+0.91%)
May 06, 2024 166.73 168.96 166.65 167.78 1,471,013 +1.49(+0.89%)
May 03, 2024 163.44 166.61 162.52 166.29 2,068,431 +3.22(+1.97%)
May 02, 2024 169.73 170.85 161.70 163.08 2,900,727 -10.62(-6.12%)
May 01, 2024 173.94 175.94 173.28 173.70 1,270,014 -0.68(-0.39%)
Apr 30, 2024 177.40 177.79 174.10 174.38 1,140,170 -3.03(-1.71%)
Apr 29, 2024 177.52 178.17 176.59 177.40 702,638 +0.18(+0.10%)
Apr 26, 2024 177.87 178.72 177.16 177.22 638,952 -0.42(-0.24%)
Apr 25, 2024 176.84 178.49 176.09 177.64 1,000,308 -0.29(-0.16%)
Apr 24, 2024 180.39 180.85 176.75 177.93 868,746 -1.63(-0.91%)
Apr 23, 2024 178.81 180.12 178.29 179.56 601,945 +1.99(+1.12%)
Apr 22, 2024 178.23 179.04 176.94 177.57 644,034 +0.16(+0.09%)
Apr 19, 2024 177.85 178.44 176.49 177.41 807,943 +0.43(+0.24%)
Apr 18, 2024 178.92 179.31 176.43 176.99 630,059 -0.78(-0.44%)
Apr 17, 2024 179.16 179.74 176.96 177.76 902,322 -1.04(-0.58%)
Apr 16, 2024 178.54 180.25 177.71 178.80 897,611 +0.05(+0.03%)
Apr 15, 2024 182.05 182.51 178.26 178.75 920,896 -0.67(-0.37%)
Apr 12, 2024 178.34 179.81 177.83 179.42 827,652 -0.79(-0.44%)
Apr 11, 2024 179.68 181.06 178.30 180.21 846,400 +0.75(+0.42%)
Apr 10, 2024 178.67 181.40 177.75 179.46 1,378,241 -1.43(-0.79%)
Apr 09, 2024 180.91 181.26 178.53 180.89 750,257 +0.26(+0.14%)
Apr 08, 2024 182.07 182.69 180.46 180.63 660,852 -1.30(-0.71%)
Apr 05, 2024 180.35 182.36 179.50 181.93 764,966 +2.88(+1.61%)
Apr 04, 2024 182.07 182.56 178.71 179.05 846,854 -1.77(-0.98%)
Apr 03, 2024 180.09 182.21 180.09 180.82 740,788 +0.74(+0.41%)
Apr 02, 2024 180.44 181.23 179.50 180.08 923,367 -0.09(-0.05%)
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.