AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 131.08 131.74 130.59 131.14 850,902 +0.62(+0.48%)
Oct 21, 2021 129.62 130.54 128.38 130.52 820,755 +0.23(+0.18%)
Oct 20, 2021 130.48 131.00 129.56 130.29 706,668 +0.15(+0.12%)
Oct 19, 2021 129.65 130.49 129.09 130.14 637,236 +1.17(+0.91%)
Oct 18, 2021 127.27 129.18 127.03 128.97 737,868 +0.64(+0.50%)
Oct 15, 2021 129.32 130.27 128.16 128.33 925,806 -0.05(-0.04%)
Oct 14, 2021 125.59 128.51 125.59 128.38 1,029,969 +4.11(+3.31%)
Oct 13, 2021 123.74 124.71 122.90 124.27 745,546 +0.87(+0.71%)
Oct 12, 2021 124.54 125.00 123.07 123.40 1,008,752 -1.06(-0.85%)
Oct 11, 2021 126.21 127.00 124.44 124.46 825,877 -1.73(-1.37%)
Oct 08, 2021 125.60 126.51 124.93 126.19 924,740 +0.67(+0.53%)
Oct 07, 2021 126.56 127.10 125.27 125.52 1,378,495 +0.07(+0.06%)
Oct 06, 2021 124.00 125.50 122.58 125.45 963,955 +0.04(+0.03%)
Oct 05, 2021 123.54 126.10 123.00 125.41 1,430,718 +2.30(+1.87%)
Oct 04, 2021 124.56 125.28 122.38 123.11 1,079,566 -1.85(-1.48%)
Oct 01, 2021 124.44 125.71 122.50 124.96 1,749,941 +0.95(+0.77%)
Sep 30, 2021 127.21 127.65 124.01 124.01 1,171,036 -2.82(-2.22%)
Sep 29, 2021 127.70 127.90 126.58 126.83 810,526 -0.43(-0.34%)
Sep 28, 2021 129.09 129.51 127.07 127.26 929,103 -2.28(-1.76%)
Sep 27, 2021 129.66 131.32 129.50 129.54 960,246 -0.07(-0.05%)
Sep 24, 2021 128.70 130.15 128.54 129.61 1,124,458 +0.37(+0.29%)
Sep 23, 2021 128.60 130.05 128.24 129.24 862,422 +1.40(+1.10%)
Sep 22, 2021 127.95 128.66 127.56 127.84 1,183,634 +0.40(+0.31%)
Sep 21, 2021 128.57 128.58 126.34 127.44 1,149,576 -0.32(-0.25%)
Sep 20, 2021 127.77 128.06 126.34 127.76 1,867,617 -2.38(-1.83%)
Sep 17, 2021 131.65 131.95 130.01 130.14 1,617,797 -2.24(-1.69%)
Sep 16, 2021 131.69 132.71 130.33 132.38 1,349,262 +0.95(+0.72%)
Sep 15, 2021 131.31 132.68 130.72 131.43 1,950,065 +0.19(+0.14%)
Sep 14, 2021 131.34 131.98 130.14 131.24 1,614,855 +0.69(+0.53%)
Sep 13, 2021 131.40 131.49 129.06 130.55 1,599,914 +0.12(+0.09%)
Sep 10, 2021 132.52 132.78 130.35 130.43 1,298,660 -1.33(-1.01%)
Sep 09, 2021 132.73 133.42 131.50 131.76 1,012,959 -1.12(-0.84%)
Sep 08, 2021 132.75 133.17 131.38 132.88 1,274,362 -0.25(-0.19%)
Sep 07, 2021 134.58 134.82 133.11 133.13 1,419,660 -2.27(-1.68%)
Sep 03, 2021 135.57 135.89 134.84 135.40 697,025 -0.41(-0.30%)
Sep 02, 2021 134.77 135.91 134.41 135.81 1,238,440 +1.63(+1.21%)
Sep 01, 2021 136.36 136.36 133.90 134.18 1,035,880 -1.79(-1.32%)
Aug 31, 2021 137.05 137.22 135.68 135.97 934,668 -1.15(-0.84%)
Aug 30, 2021 137.52 137.95 136.73 137.12 564,074 +0.28(+0.20%)
Aug 27, 2021 136.55 137.38 136.41 136.84 505,095 +0.86(+0.63%)
Aug 26, 2021 136.61 136.61 135.82 135.98 458,868 -0.66(-0.48%)
Aug 25, 2021 136.24 136.78 135.38 136.64 713,721 +0.56(+0.41%)
Aug 24, 2021 135.53 136.60 135.49 136.08 423,381 +0.79(+0.58%)
Aug 23, 2021 135.61 136.05 134.93 135.29 503,334 +0.52(+0.39%)
Aug 20, 2021 134.28 135.78 133.87 134.77 584,393 +0.40(+0.30%)
Aug 19, 2021 133.86 135.45 133.60 134.37 675,971 -0.63(-0.47%)
Aug 18, 2021 135.64 136.47 134.88 135.00 636,883 -1.27(-0.93%)
Aug 17, 2021 136.90 137.28 135.19 136.27 577,043 -1.34(-0.97%)
Aug 16, 2021 137.15 137.67 136.10 137.61 682,352 +0.37(+0.27%)
Aug 13, 2021 137.20 137.31 136.24 137.24 393,290 -0.01(-0.01%)
Aug 12, 2021 137.56 137.80 136.89 137.25 545,712 -0.20(-0.15%)
Aug 11, 2021 137.31 137.60 136.62 137.45 1,282,220 +0.65(+0.48%)
Aug 10, 2021 136.10 137.16 136.00 136.80 1,237,144 +0.75(+0.55%)
Aug 09, 2021 136.92 136.92 135.80 136.05 694,691 -0.77(-0.56%)
Aug 06, 2021 137.89 138.04 136.14 136.82 1,174,220 -0.08(-0.06%)
Aug 05, 2021 137.47 137.81 136.10 136.90 885,780 +0.18(+0.13%)
Aug 04, 2021 139.14 139.72 136.43 136.72 1,085,333 -2.05(-1.48%)
Aug 03, 2021 137.88 139.80 137.01 138.77 928,818 +0.54(+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.