Skip to main content

AMETEK Solidstate Controls (NY: AME )

171.84 +2.41 (+1.42%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 149.12 149.21 146.87 147.06 969,515 -1.06(-0.71%)
Sep 28, 2023 147.39 149.65 147.03 148.11 976,988 -0.04(-0.03%)
Sep 27, 2023 149.38 149.55 147.30 148.15 1,050,268 -0.41(-0.27%)
Sep 26, 2023 151.00 152.30 147.83 148.56 1,526,693 -3.22(-2.12%)
Sep 25, 2023 150.34 152.26 151.35 151.78 1,534,776 +0.85(+0.56%)
Sep 22, 2023 149.89 151.84 149.81 150.94 1,689,167 +0.63(+0.42%)
Sep 21, 2023 150.29 150.85 148.92 150.31 1,454,645 -0.38(-0.25%)
Sep 20, 2023 152.60 153.99 150.53 150.69 790,540 -1.24(-0.82%)
Sep 19, 2023 151.33 152.43 150.74 151.93 1,167,139 +0.19(+0.12%)
Sep 18, 2023 151.06 153.38 150.88 151.75 974,155 +0.84(+0.55%)
Sep 15, 2023 151.05 151.97 149.85 150.91 1,285,760 -1.22(-0.81%)
Sep 14, 2023 152.71 153.12 150.72 152.13 1,156,814 +0.37(+0.24%)
Sep 13, 2023 150.25 151.81 150.13 151.76 1,402,620 +1.07(+0.71%)
Sep 12, 2023 151.81 153.03 150.39 150.69 945,558 -1.78(-1.17%)
Sep 11, 2023 153.49 153.95 151.19 152.47 795,310 -0.45(-0.29%)
Sep 08, 2023 155.13 155.61 152.58 152.92 1,025,482 -2.72(-1.75%)
Sep 07, 2023 155.97 156.90 154.35 155.64 1,076,421 -0.46(-0.29%)
Sep 06, 2023 156.25 157.43 155.48 156.10 1,651,904 -0.02(-0.01%)
Sep 05, 2023 159.74 159.74 156.07 156.12 779,879 -3.51(-2.20%)
Sep 01, 2023 159.24 159.90 158.71 159.62 474,322 +1.13(+0.71%)
Aug 31, 2023 159.23 160.02 158.49 158.49 740,341 -0.77(-0.49%)
Aug 30, 2023 158.95 159.55 158.30 159.26 517,218 +0.72(+0.46%)
Aug 29, 2023 157.25 159.49 157.00 158.54 760,147 +1.04(+0.66%)
Aug 28, 2023 156.81 158.38 156.81 157.50 420,698 +0.91(+0.58%)
Aug 25, 2023 154.65 157.12 154.33 156.58 543,553 +2.70(+1.76%)
Aug 24, 2023 155.36 156.51 153.81 153.88 571,392 -1.41(-0.91%)
Aug 23, 2023 154.62 155.61 153.90 155.29 547,228 +1.59(+1.03%)
Aug 22, 2023 154.43 154.84 153.01 153.70 504,738 +0.07(+0.04%)
Aug 21, 2023 153.70 154.02 152.05 153.63 620,721 +0.17(+0.11%)
Aug 18, 2023 151.59 153.89 151.54 153.46 1,149,678 +1.46(+0.96%)
Aug 17, 2023 155.73 155.73 151.57 152.00 1,293,964 -3.04(-1.96%)
Aug 16, 2023 155.52 156.81 154.90 155.04 638,068 -0.62(-0.40%)
Aug 15, 2023 156.69 156.72 155.40 155.66 533,453 -1.45(-0.92%)
Aug 14, 2023 157.24 157.68 156.59 157.11 459,643 -0.10(-0.06%)
Aug 11, 2023 157.86 158.23 156.94 157.21 564,025 -0.70(-0.44%)
Aug 10, 2023 158.61 159.98 157.47 157.90 725,991 -0.80(-0.50%)
Aug 09, 2023 159.66 159.66 158.20 158.70 899,979 -0.77(-0.49%)
Aug 08, 2023 158.99 159.73 157.14 159.47 975,668 -0.10(-0.06%)
Aug 07, 2023 156.57 159.71 156.57 159.57 775,048 +4.00(+2.57%)
Aug 04, 2023 157.38 157.72 155.16 155.57 610,187 -1.27(-0.81%)
Aug 03, 2023 157.40 157.90 156.31 156.84 947,358 -0.83(-0.53%)
Aug 02, 2023 159.74 160.40 157.38 157.68 1,027,284 -0.76(-0.48%)
Aug 01, 2023 156.57 163.70 155.01 158.43 1,528,051 +0.84(+0.54%)
Jul 31, 2023 157.83 158.26 156.92 157.59 1,374,769 +0.35(+0.22%)
Jul 28, 2023 157.81 158.35 156.73 157.24 810,356 +0.39(+0.25%)
Jul 27, 2023 158.25 158.98 156.73 156.85 915,965 -0.89(-0.57%)
Jul 26, 2023 156.86 158.42 156.28 157.75 690,939 +0.04(+0.03%)
Jul 25, 2023 156.25 157.86 156.25 157.71 628,981 +0.49(+0.31%)
Jul 24, 2023 157.04 157.78 156.50 157.22 620,551 +0.69(+0.44%)
Jul 21, 2023 157.16 157.62 156.45 156.52 649,167 -0.56(-0.35%)
Jul 20, 2023 157.10 157.41 155.82 157.08 727,701 +0.61(+0.39%)
Jul 19, 2023 156.91 157.56 155.21 156.47 894,690 -1.38(-0.87%)
Jul 18, 2023 156.73 158.28 156.73 157.85 817,760 +0.96(+0.61%)
Jul 17, 2023 156.48 157.49 155.89 156.89 719,719 +0.36(+0.23%)
Jul 14, 2023 157.08 157.98 155.79 156.53 710,364 -0.73(-0.46%)
Jul 13, 2023 156.77 157.42 155.70 157.26 915,663 +0.76(+0.48%)
Jul 12, 2023 157.60 157.68 156.13 156.50 1,395,537 -0.05(-0.03%)
Jul 11, 2023 156.89 157.23 155.29 156.55 1,071,531 +0.04(+0.03%)
Jul 10, 2023 156.26 157.89 155.90 156.51 1,815,662 +0.44(+0.28%)
Jul 07, 2023 155.28 156.80 154.81 156.08 1,097,865 +0.32(+0.20%)
Jul 06, 2023 156.43 156.60 155.17 155.76 1,068,299 -1.68(-1.07%)
Jul 05, 2023 156.92 158.58 156.59 157.44 794,837 -2.34(-1.47%)
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.