Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.30 +1.73 (+1.03%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 139.94 141.26 139.62 140.16 1,056,885 +0.21(+0.15%)
Feb 27, 2023 140.83 141.15 139.43 139.96 1,140,173 +0.41(+0.29%)
Feb 24, 2023 139.86 140.27 138.68 139.55 1,126,648 -1.81(-1.28%)
Feb 23, 2023 140.54 141.87 139.12 141.36 1,111,622 +0.43(+0.30%)
Feb 22, 2023 142.33 142.75 140.50 140.94 1,043,768 -0.65(-0.46%)
Feb 21, 2023 143.58 144.26 141.12 141.59 719,629 -3.46(-2.38%)
Feb 17, 2023 142.90 145.42 142.51 145.04 862,338 +1.92(+1.34%)
Feb 16, 2023 142.97 144.06 142.92 143.12 615,453 -1.63(-1.13%)
Feb 15, 2023 142.55 144.81 142.41 144.76 654,492 +1.81(+1.27%)
Feb 14, 2023 143.70 144.56 142.14 142.94 1,084,959 -1.45(-1.00%)
Feb 13, 2023 143.52 145.17 143.20 144.39 1,157,659 +1.13(+0.79%)
Feb 10, 2023 142.91 143.85 142.58 143.26 887,948 +0.33(+0.23%)
Feb 09, 2023 144.73 145.38 142.49 142.94 732,797 -0.60(-0.42%)
Feb 08, 2023 145.10 145.29 143.27 143.54 840,400 -1.75(-1.21%)
Feb 07, 2023 144.36 145.61 142.60 145.29 1,067,356 -0.35(-0.24%)
Feb 06, 2023 144.28 146.60 144.28 145.64 1,851,597 +0.70(+0.49%)
Feb 03, 2023 142.58 145.20 142.31 144.94 1,314,916 +1.84(+1.29%)
Feb 02, 2023 144.06 144.70 141.62 143.09 1,931,696 -0.62(-0.43%)
Feb 01, 2023 143.20 144.60 140.97 143.72 1,860,329 +0.23(+0.16%)
Jan 31, 2023 141.52 143.59 140.67 143.49 1,030,730 +2.58(+1.83%)
Jan 30, 2023 141.76 142.35 140.59 140.91 806,317 -1.57(-1.10%)
Jan 27, 2023 141.26 143.00 140.86 142.48 977,519 +0.35(+0.24%)
Jan 26, 2023 142.45 142.88 140.33 142.13 936,238 +0.74(+0.53%)
Jan 25, 2023 141.24 141.85 140.06 141.39 1,156,643 -1.27(-0.89%)
Jan 24, 2023 143.04 154.38 139.39 142.66 927,720 +1.02(+0.72%)
Jan 23, 2023 141.36 142.05 140.24 141.64 893,772 +0.54(+0.39%)
Jan 20, 2023 138.54 141.24 137.30 141.09 1,068,881 +3.44(+2.50%)
Jan 19, 2023 139.61 140.35 137.07 137.66 1,395,693 -2.37(-1.69%)
Jan 18, 2023 143.19 143.49 139.43 140.03 949,006 -3.18(-2.22%)
Jan 17, 2023 145.16 145.56 143.04 143.20 1,202,366 -1.48(-1.03%)
Jan 13, 2023 143.23 145.38 143.23 144.69 628,928 +0.57(+0.40%)
Jan 12, 2023 144.94 144.94 143.30 144.11 550,721 +0.07(+0.05%)
Jan 11, 2023 142.27 144.06 141.49 144.04 824,477 +2.64(+1.87%)
Jan 10, 2023 140.71 141.83 140.42 141.40 428,547 +0.31(+0.22%)
Jan 09, 2023 142.30 144.97 140.43 141.09 1,021,733 -1.33(-0.93%)
Jan 06, 2023 138.53 143.06 138.20 142.42 970,283 +5.80(+4.25%)
Jan 05, 2023 138.60 138.99 136.11 136.62 1,326,328 -2.84(-2.04%)
Jan 04, 2023 139.92 140.42 138.06 139.46 586,706 +0.33(+0.24%)
Jan 03, 2023 138.80 139.51 137.28 139.13 1,460,579 +0.79(+0.57%)
Dec 30, 2022 138.62 138.81 136.99 138.34 556,609 -0.64(-0.46%)
Dec 29, 2022 137.79 139.56 137.65 138.99 457,256 +1.99(+1.45%)
Dec 28, 2022 139.23 140.08 136.96 137.00 484,984 -1.75(-1.26%)
Dec 27, 2022 138.51 139.28 137.85 138.75 451,943 +0.74(+0.54%)
Dec 23, 2022 136.67 138.04 136.41 138.00 416,304 +1.05(+0.77%)
Dec 22, 2022 137.83 137.83 135.02 136.96 707,482 -2.02(-1.45%)
Dec 21, 2022 137.37 139.10 137.12 138.97 636,772 +2.58(+1.89%)
Dec 20, 2022 135.59 137.38 134.71 136.39 1,038,336 +0.76(+0.56%)
Dec 19, 2022 135.47 136.70 135.06 135.63 834,893 +0.21(+0.15%)
Dec 16, 2022 135.37 136.16 134.20 135.42 2,349,934 -1.47(-1.07%)
Dec 15, 2022 138.62 139.06 136.58 136.89 1,075,381 -3.47(-2.47%)
Dec 14, 2022 142.07 143.06 139.99 140.35 861,915 -1.67(-1.18%)
Dec 13, 2022 143.87 144.35 141.38 142.03 1,035,640 +1.36(+0.96%)
Dec 12, 2022 138.17 140.78 138.17 140.67 1,044,959 +2.93(+2.13%)
Dec 09, 2022 139.62 140.12 137.63 137.74 777,909 -1.63(-1.17%)
Dec 08, 2022 139.49 140.66 138.81 139.37 653,950 +0.28(+0.20%)
Dec 07, 2022 138.47 139.54 138.32 139.09 600,609 +0.65(+0.47%)
Dec 06, 2022 140.52 140.59 137.45 138.44 741,339 -2.02(-1.44%)
Dec 05, 2022 141.07 142.01 140.38 140.46 1,118,574 -2.28(-1.60%)
Dec 02, 2022 140.20 143.37 139.96 142.74 1,217,583 +1.09(+0.77%)
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.