Skip to main content

AMETEK Solidstate Controls (NY: AME )

148.22 +2.49 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 146.06 148.34 145.99 148.22 725,938 +2.49(+1.71%)
May 25, 2023 144.82 146.23 144.32 145.73 812,091 +1.47(+1.02%)
May 24, 2023 145.44 145.64 143.73 144.26 952,450 -1.71(-1.17%)
May 23, 2023 146.88 147.67 145.96 145.97 912,019 -1.96(-1.32%)
May 22, 2023 147.85 148.97 147.20 147.93 730,991 +0.36(+0.24%)
May 19, 2023 149.11 149.47 146.98 147.57 880,501 -0.22(-0.15%)
May 18, 2023 146.27 148.28 145.44 147.79 856,352 +1.86(+1.27%)
May 17, 2023 145.45 146.74 144.73 145.93 910,398 +1.37(+0.95%)
May 16, 2023 145.70 146.00 143.85 144.56 1,083,896 -1.78(-1.22%)
May 15, 2023 145.82 146.53 145.20 146.34 1,012,232 +0.92(+0.63%)
May 12, 2023 145.03 145.51 143.99 145.42 957,496 +1.66(+1.15%)
May 11, 2023 144.14 144.14 142.66 143.76 720,796 -0.92(-0.64%)
May 10, 2023 145.67 146.30 142.72 144.68 756,407 +0.27(+0.19%)
May 09, 2023 144.62 145.30 144.01 144.41 601,276 -0.61(-0.42%)
May 08, 2023 145.47 145.61 143.95 145.02 630,895 +0.00(+0.00%)
May 05, 2023 144.11 145.23 143.49 145.02 717,564 +2.10(+1.47%)
May 04, 2023 144.50 144.79 142.40 142.92 1,463,039 -1.66(-1.15%)
May 03, 2023 146.16 147.88 144.43 144.58 1,026,806 -1.02(-0.70%)
May 02, 2023 141.23 146.37 140.81 145.60 2,050,783 +6.26(+4.49%)
May 01, 2023 137.92 140.03 137.73 139.34 1,509,344 +1.41(+1.02%)
Apr 28, 2023 136.89 138.30 136.64 137.93 1,423,768 +0.56(+0.41%)
Apr 27, 2023 134.42 137.42 133.77 137.37 1,393,826 +3.63(+2.71%)
Apr 26, 2023 134.56 135.99 133.12 133.74 1,179,554 -2.18(-1.60%)
Apr 25, 2023 137.45 137.85 135.84 135.92 1,064,967 -1.80(-1.31%)
Apr 24, 2023 137.52 138.26 137.21 137.72 642,946 +0.14(+0.10%)
Apr 21, 2023 138.32 138.32 136.65 137.58 850,357 -0.39(-0.28%)
Apr 20, 2023 136.83 137.98 136.30 137.97 888,780 +0.40(+0.29%)
Apr 19, 2023 139.24 139.27 137.30 137.57 827,020 -1.68(-1.21%)
Apr 18, 2023 139.89 140.34 138.71 139.25 839,832 +0.03(+0.02%)
Apr 17, 2023 138.67 139.50 138.02 139.22 999,869 +0.87(+0.63%)
Apr 14, 2023 138.40 140.05 137.68 138.35 828,105 -0.10(-0.07%)
Apr 13, 2023 138.55 138.58 135.96 138.45 1,142,152 -0.08(-0.06%)
Apr 12, 2023 138.00 139.02 137.71 138.53 1,232,269 +1.51(+1.10%)
Apr 11, 2023 137.05 137.70 136.67 137.02 1,109,404 +0.24(+0.18%)
Apr 10, 2023 134.31 136.81 133.88 136.78 924,272 +1.53(+1.13%)
Apr 06, 2023 135.24 136.45 134.50 135.25 1,175,833 -0.42(-0.31%)
Apr 05, 2023 138.06 138.51 134.40 135.67 1,605,913 -3.39(-2.44%)
Apr 04, 2023 144.06 144.13 138.92 139.06 964,396 -5.19(-3.60%)
Apr 03, 2023 144.44 145.43 144.44 144.25 1,104,500 -1.08(-0.74%)
Mar 31, 2023 143.51 145.51 143.07 145.33 1,159,745 +2.50(+1.75%)
Mar 30, 2023 143.52 143.97 142.14 142.83 585,238 +0.59(+0.41%)
Mar 29, 2023 142.00 142.46 141.16 142.24 799,206 +1.10(+0.78%)
Mar 28, 2023 139.95 141.22 139.37 141.14 673,921 +1.35(+0.97%)
Mar 27, 2023 140.28 140.91 139.29 139.79 784,274 +0.47(+0.34%)
Mar 24, 2023 136.77 139.37 135.85 139.32 1,053,874 +0.97(+0.70%)
Mar 23, 2023 138.24 139.85 136.79 138.35 1,271,244 -0.11(-0.08%)
Mar 22, 2023 139.98 141.60 138.23 138.46 1,039,297 -1.61(-1.15%)
Mar 21, 2023 140.35 140.84 138.72 140.07 960,360 +1.53(+1.10%)
Mar 20, 2023 136.24 138.58 134.99 138.54 1,240,682 +3.55(+2.63%)
Mar 17, 2023 136.07 136.07 133.16 134.99 1,856,038 -0.85(-0.63%)
Mar 16, 2023 133.29 136.48 132.92 135.84 1,194,654 +1.84(+1.37%)
Mar 15, 2023 135.76 135.81 131.52 134.00 1,619,198 -4.51(-3.26%)
Mar 14, 2023 137.64 138.80 136.22 138.51 1,274,008 +3.16(+2.33%)
Mar 13, 2023 134.41 136.81 133.30 135.35 1,091,353 -0.37(-0.27%)
Mar 10, 2023 139.11 139.49 135.08 135.72 891,701 -3.22(-2.32%)
Mar 09, 2023 141.34 141.66 138.09 138.94 1,620,444 -1.58(-1.12%)
Mar 08, 2023 139.90 140.90 139.22 140.52 1,147,194 +0.69(+0.49%)
Mar 07, 2023 143.31 143.31 139.79 139.83 877,650 -3.31(-2.32%)
Mar 06, 2023 143.49 144.47 142.77 143.15 648,167 -0.53(-0.37%)
Mar 03, 2023 143.37 143.87 141.90 143.67 590,529 +1.59(+1.12%)
Mar 02, 2023 140.71 142.40 140.21 142.09 784,094 +0.69(+0.49%)
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.