Skip to main content

AMETEK Solidstate Controls (NY:AME)

171.57 +1.86 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 170.66 173.72 170.47 171.57 1,144,951 +1.86(+1.10%)
May 07, 2025 169.19 170.44 168.49 169.71 840,910 +1.86(+1.11%)
May 06, 2025 168.95 170.12 167.75 167.85 777,639 -2.42(-1.42%)
May 05, 2025 169.12 171.09 169.00 170.27 1,476,379 +0.20(+0.12%)
May 02, 2025 169.84 170.74 169.26 170.07 1,160,347 +2.81(+1.68%)
May 01, 2025 167.92 169.66 163.20 167.26 1,861,638 -2.32(-1.37%)
Apr 30, 2025 166.73 169.78 164.85 169.58 1,654,601 +1.78(+1.06%)
Apr 29, 2025 166.18 168.89 165.74 167.80 948,504 +1.51(+0.91%)
Apr 28, 2025 166.99 168.45 165.07 166.29 955,059 -0.40(-0.24%)
Apr 25, 2025 166.89 168.00 165.72 166.69 711,154 -0.55(-0.33%)
Apr 24, 2025 162.20 167.69 162.19 167.24 1,253,439 +5.05(+3.11%)
Apr 23, 2025 164.06 165.25 161.50 162.19 1,755,374 +2.54(+1.59%)
Apr 22, 2025 155.55 159.84 155.55 159.65 1,659,235 +4.40(+2.83%)
Apr 21, 2025 156.00 156.33 153.73 155.25 1,075,925 -2.56(-1.62%)
Apr 17, 2025 159.60 160.53 157.42 157.81 1,698,888 -0.71(-0.45%)
Apr 16, 2025 158.31 160.99 157.43 158.52 1,070,063 -1.69(-1.05%)
Apr 15, 2025 161.52 162.77 159.85 160.21 758,164 -1.15(-0.71%)
Apr 14, 2025 160.96 162.73 159.59 161.36 1,133,538 +2.41(+1.52%)
Apr 11, 2025 156.43 159.41 153.53 158.95 2,007,472 +1.53(+0.97%)
Apr 10, 2025 157.79 159.47 153.47 157.42 1,689,190 -3.58(-2.22%)
Apr 09, 2025 149.66 162.37 148.30 161.00 3,175,172 +9.59(+6.33%)
Apr 08, 2025 157.26 157.59 148.72 151.41 2,260,017 -1.92(-1.25%)
Apr 07, 2025 149.45 155.29 145.02 153.33 3,049,655 +0.67(+0.44%)
Apr 04, 2025 156.41 156.99 151.14 152.66 2,753,045 -8.83(-5.47%)
Apr 03, 2025 166.91 167.51 161.02 161.49 1,872,965 -11.23(-6.50%)
Apr 02, 2025 168.87 173.02 168.76 172.72 2,488,209 +0.83(+0.48%)
Apr 01, 2025 171.74 173.08 170.17 171.89 903,222 -0.25(-0.15%)
Mar 31, 2025 169.00 172.34 166.95 172.14 1,498,835 +1.75(+1.03%)
Mar 28, 2025 174.89 175.77 170.02 170.39 1,101,504 -5.17(-2.94%)
Mar 27, 2025 176.80 177.50 174.67 175.56 1,586,486 -1.34(-0.76%)
Mar 26, 2025 178.85 180.34 175.97 176.90 933,811 -2.80(-1.56%)
Mar 25, 2025 179.49 180.04 177.94 179.70 1,166,263 +0.88(+0.49%)
Mar 24, 2025 176.57 179.20 176.48 178.82 1,676,552 +4.30(+2.46%)
Mar 21, 2025 174.44 175.65 172.68 174.52 1,422,737 -1.41(-0.80%)
Mar 20, 2025 175.68 177.40 175.00 175.93 864,167 -1.14(-0.64%)
Mar 19, 2025 176.36 177.97 175.35 177.07 1,052,212 +0.99(+0.56%)
Mar 18, 2025 177.79 178.61 175.62 176.08 895,219 -2.55(-1.43%)
Mar 17, 2025 175.36 179.88 175.36 178.63 688,230 +2.49(+1.41%)
Mar 14, 2025 175.41 176.44 173.18 176.14 1,336,182 +3.54(+2.05%)
Mar 13, 2025 176.28 176.64 172.11 172.60 1,724,362 -4.29(-2.43%)
Mar 12, 2025 180.59 181.32 176.30 176.89 945,199 -1.65(-0.92%)
Mar 11, 2025 179.37 179.56 176.36 178.54 1,240,706 -0.51(-0.28%)
Mar 10, 2025 180.84 183.06 178.26 179.05 1,817,280 -4.61(-2.51%)
Mar 07, 2025 182.66 184.17 180.65 183.66 1,776,478 -0.15(-0.08%)
Mar 06, 2025 183.43 184.51 180.85 183.81 1,446,491 -0.90(-0.49%)
Mar 05, 2025 183.48 185.42 182.69 184.71 2,123,014 +1.71(+0.93%)
Mar 04, 2025 183.78 184.60 181.42 183.00 1,608,742 -3.22(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.