AMETEK Solidstate Controls (NY: AME )

144.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 130.59 132.43 130.14 131.31 1,149,256 +0.41(+0.31%)
Oct 28, 2021 129.03 131.05 129.03 130.91 592,532 +2.09(+1.62%)
Oct 27, 2021 129.84 130.15 128.75 128.81 624,185 -0.75(-0.58%)
Oct 26, 2021 129.63 129.57 560,186 +0.15(+0.12%)
Oct 25, 2021 130.14 130.61 128.41 129.42 718,723 -0.65(-0.50%)
Oct 22, 2021 130.00 130.66 129.52 130.06 857,936 +0.62(+0.48%)
Oct 21, 2021 128.56 129.47 127.33 129.45 827,540 +0.23(+0.18%)
Oct 20, 2021 129.41 129.93 128.50 129.22 712,510 +0.15(+0.12%)
Oct 19, 2021 128.59 129.42 128.03 129.07 642,504 +1.16(+0.91%)
Oct 18, 2021 126.23 128.12 125.99 127.91 743,967 +0.63(+0.50%)
Oct 15, 2021 128.26 129.20 127.11 127.28 933,459 -0.05(-0.04%)
Oct 14, 2021 124.56 127.46 124.56 127.33 1,038,483 +4.08(+3.31%)
Oct 13, 2021 122.72 123.69 121.89 123.25 751,709 +0.86(+0.71%)
Oct 12, 2021 123.52 123.98 122.06 122.39 1,017,091 -1.05(-0.85%)
Oct 11, 2021 125.17 125.96 123.42 123.44 832,704 -1.72(-1.37%)
Oct 08, 2021 124.57 125.47 123.91 125.16 932,384 +0.66(+0.53%)
Oct 07, 2021 125.52 126.06 124.24 124.49 1,389,890 +0.07(+0.06%)
Oct 06, 2021 122.98 124.47 121.58 124.42 971,923 +0.04(+0.03%)
Oct 05, 2021 122.53 125.07 121.99 124.38 1,442,545 +2.28(+1.87%)
Oct 04, 2021 123.54 124.25 121.37 122.10 1,088,490 -1.83(-1.48%)
Oct 01, 2021 123.42 124.68 121.50 123.94 1,764,407 +0.94(+0.77%)
Sep 30, 2021 126.17 126.60 122.99 122.99 1,180,716 -2.80(-2.22%)
Sep 29, 2021 126.65 126.85 125.54 125.79 817,226 -0.43(-0.34%)
Sep 28, 2021 128.03 128.44 126.03 126.22 936,783 -2.26(-1.76%)
Sep 27, 2021 128.60 130.25 128.44 128.48 968,184 -0.07(-0.05%)
Sep 24, 2021 127.64 129.08 127.49 128.55 1,133,753 +0.37(+0.29%)
Sep 23, 2021 127.55 128.98 127.18 128.18 869,551 +1.39(+1.09%)
Sep 22, 2021 126.90 127.61 126.51 126.79 1,193,419 +0.40(+0.31%)
Sep 21, 2021 127.52 127.53 125.30 126.39 1,159,079 -0.32(-0.25%)
Sep 20, 2021 126.72 127.01 125.30 126.71 1,883,056 -2.36(-1.83%)
Sep 17, 2021 130.57 130.87 128.94 129.07 1,631,171 -2.22(-1.69%)
Sep 16, 2021 130.61 131.62 129.26 131.29 1,360,416 +0.94(+0.72%)
Sep 15, 2021 130.23 131.59 129.65 130.35 1,966,186 +0.19(+0.14%)
Sep 14, 2021 130.26 130.90 129.07 130.16 1,628,204 +0.68(+0.53%)
Sep 13, 2021 130.32 130.41 128.00 129.48 1,613,140 +0.32(+0.25%)
Sep 10, 2021 131.23 131.49 129.08 129.16 1,311,406 -1.32(-1.01%)
Sep 09, 2021 131.44 132.12 130.22 130.48 1,022,901 -1.11(-0.84%)
Sep 08, 2021 131.46 131.88 130.10 131.59 1,286,870 -0.25(-0.19%)
Sep 07, 2021 133.27 133.51 131.82 131.84 1,433,594 -2.25(-1.68%)
Sep 03, 2021 134.25 134.57 133.52 134.08 703,866 -0.41(-0.30%)
Sep 02, 2021 133.46 134.59 133.10 134.49 1,250,595 +1.61(+1.21%)
Sep 01, 2021 135.03 135.03 132.60 132.88 1,046,047 -1.77(-1.32%)
Aug 31, 2021 135.72 135.89 134.36 134.65 943,842 -1.14(-0.84%)
Aug 30, 2021 136.18 136.61 135.40 135.79 569,610 +0.28(+0.20%)
Aug 27, 2021 135.22 136.04 135.08 135.51 510,052 +0.85(+0.63%)
Aug 26, 2021 135.28 135.28 134.50 134.66 463,372 -0.65(-0.48%)
Aug 25, 2021 134.92 135.45 134.06 135.31 720,726 +0.56(+0.41%)
Aug 24, 2021 134.21 135.27 134.17 134.76 427,536 +0.78(+0.58%)
Aug 23, 2021 134.29 134.73 133.62 133.97 508,274 +0.51(+0.39%)
Aug 20, 2021 132.97 134.46 132.57 133.46 590,129 +0.40(+0.30%)
Aug 19, 2021 132.56 134.13 132.30 133.06 682,605 -0.62(-0.47%)
Aug 18, 2021 134.32 135.14 133.57 133.69 643,134 -1.26(-0.93%)
Aug 17, 2021 135.57 135.95 133.88 134.94 582,706 -1.33(-0.97%)
Aug 16, 2021 135.82 136.33 134.78 136.27 689,049 +0.37(+0.27%)
Aug 13, 2021 135.87 135.97 134.92 135.91 397,150 -0.01(-0.01%)
Aug 12, 2021 136.22 136.47 135.56 135.92 551,068 -0.20(-0.15%)
Aug 11, 2021 135.97 136.26 135.30 136.11 1,294,805 +0.64(+0.48%)
Aug 10, 2021 134.78 135.83 134.68 135.47 1,249,287 +0.74(+0.55%)
Aug 09, 2021 135.59 135.59 134.48 134.73 701,509 -0.76(-0.56%)
Aug 06, 2021 136.55 136.70 134.82 135.49 1,185,745 -0.08(-0.06%)
Aug 05, 2021 136.13 136.47 134.77 135.57 894,474 +0.18(+0.13%)
Aug 04, 2021 137.79 138.36 135.10 135.39 1,095,986 -2.03(-1.48%)
Aug 03, 2021 136.54 138.44 135.68 137.42 937,934 +0.53(+0.39%)
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.