AMETEK Solidstate Controls (NY: AME )

146.38 +1.86 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 133.61 134.06 132.52 133.59 885,945 +0.71(+0.54%)
May 27, 2021 133.11 133.45 132.67 132.88 863,220 +0.88(+0.67%)
May 26, 2021 131.64 132.14 130.59 132.00 568,242 +0.37(+0.28%)
May 25, 2021 132.38 133.02 131.48 131.63 795,897 -0.56(-0.43%)
May 24, 2021 132.10 132.71 131.14 132.20 1,089,756 +0.83(+0.63%)
May 21, 2021 131.53 132.36 130.50 131.37 1,633,258 +0.47(+0.36%)
May 20, 2021 130.92 131.09 129.85 130.90 723,600 +0.84(+0.65%)
May 19, 2021 128.94 130.19 128.22 130.06 922,322 -0.54(-0.42%)
May 18, 2021 132.34 132.81 130.54 130.60 795,622 -1.84(-1.39%)
May 17, 2021 132.24 132.92 130.69 132.44 721,286 -0.40(-0.30%)
May 14, 2021 132.73 133.36 132.25 132.84 725,037 +0.91(+0.69%)
May 13, 2021 130.06 132.49 129.69 131.93 866,025 +2.55(+1.97%)
May 12, 2021 134.26 134.34 129.01 129.38 1,768,459 -5.24(-3.89%)
May 11, 2021 134.15 134.90 132.65 134.62 1,348,839 -0.94(-0.69%)
May 10, 2021 136.26 137.52 135.39 135.56 896,030 -0.24(-0.18%)
May 07, 2021 133.88 136.52 133.28 135.80 1,562,898 +1.47(+1.10%)
May 06, 2021 134.69 135.76 133.19 134.32 1,526,217 -1.03(-0.76%)
May 05, 2021 135.41 135.87 133.44 135.35 1,396,840 +0.84(+0.63%)
May 04, 2021 132.32 135.36 131.64 134.51 1,478,708 +1.70(+1.28%)
May 03, 2021 134.58 134.58 132.36 132.81 1,116,692 -0.61(-0.46%)
Apr 30, 2021 134.34 134.75 133.06 133.42 891,965 -2.14(-1.58%)
Apr 29, 2021 134.56 136.30 133.69 135.56 958,669 +2.00(+1.50%)
Apr 28, 2021 133.46 134.53 132.96 133.56 745,411 -0.03(-0.02%)
Apr 27, 2021 133.41 133.84 132.15 133.59 549,103 +0.41(+0.30%)
Apr 26, 2021 133.77 134.52 132.94 133.19 776,680 -0.32(-0.24%)
Apr 23, 2021 132.29 134.09 132.02 133.50 546,910 +1.46(+1.11%)
Apr 22, 2021 132.15 132.74 131.44 132.04 956,971 +0.44(+0.33%)
Apr 21, 2021 129.59 131.68 129.21 131.60 632,002 +2.18(+1.68%)
Apr 20, 2021 130.03 130.74 128.68 129.43 731,559 -1.22(-0.93%)
Apr 19, 2021 131.51 131.79 129.45 130.64 735,748 -0.72(-0.55%)
Apr 16, 2021 132.83 133.29 130.81 131.37 1,473,260 -0.30(-0.22%)
Apr 15, 2021 130.01 132.45 130.01 131.66 1,017,350 +2.02(+1.56%)
Apr 14, 2021 130.91 131.12 129.55 129.65 715,027 -0.74(-0.57%)
Apr 13, 2021 130.90 131.10 129.52 130.39 1,033,736 -1.12(-0.85%)
Apr 12, 2021 129.86 131.61 129.86 131.50 793,006 +1.68(+1.29%)
Apr 09, 2021 129.46 130.01 128.64 129.82 874,672 +0.96(+0.74%)
Apr 08, 2021 127.59 129.62 127.00 128.86 1,967,899 +0.76(+0.59%)
Apr 07, 2021 128.21 128.66 127.21 128.10 561,596 -0.24(-0.18%)
Apr 06, 2021 129.15 130.32 127.92 128.34 957,976 -0.91(-0.70%)
Apr 05, 2021 128.33 129.33 127.39 129.25 746,386 +2.03(+1.59%)
Apr 01, 2021 126.90 127.55 125.58 127.22 708,819 +0.92(+0.73%)
Mar 31, 2021 126.36 127.51 124.87 126.30 1,261,975 +0.29(+0.23%)
Mar 30, 2021 126.53 127.69 125.72 126.02 1,023,286 -0.76(-0.60%)
Mar 29, 2021 125.10 127.40 124.65 126.78 1,370,088 +0.88(+0.70%)
Mar 26, 2021 122.61 126.09 121.47 125.90 1,057,616 +4.22(+3.47%)
Mar 25, 2021 121.73 121.86 119.29 121.67 1,269,007 +0.24(+0.20%)
Mar 24, 2021 120.84 123.13 120.66 121.44 943,465 +1.13(+0.94%)
Mar 23, 2021 120.97 123.32 119.78 120.31 1,218,748 -1.21(-0.99%)
Mar 22, 2021 119.57 121.89 118.90 121.52 1,473,132 +2.11(+1.76%)
Mar 19, 2021 119.78 121.04 118.77 119.41 1,240,358 -0.90(-0.75%)
Mar 18, 2021 120.08 122.61 119.90 120.31 836,579 -0.04(-0.03%)
Mar 17, 2021 119.41 121.79 118.86 120.35 878,129 +0.86(+0.72%)
Mar 16, 2021 122.17 122.72 119.39 119.49 616,842 -1.92(-1.58%)
Mar 15, 2021 120.09 121.48 118.41 121.41 1,109,055 +1.20(+0.99%)
Mar 12, 2021 120.68 120.73 119.06 120.21 1,087,753 -0.14(-0.11%)
Mar 11, 2021 122.11 123.09 120.13 120.35 1,261,434 -1.79(-1.46%)
Mar 10, 2021 119.64 122.43 118.70 122.14 1,585,424 +3.05(+2.56%)
Mar 09, 2021 122.65 122.87 119.08 119.09 1,454,248 -2.81(-2.31%)
Mar 08, 2021 121.73 124.17 120.49 121.90 1,509,890 +1.21(+1.01%)
Mar 05, 2021 119.93 121.19 117.34 120.69 995,335 +1.84(+1.54%)
Mar 04, 2021 120.71 121.53 116.89 118.85 872,901 -2.06(-1.71%)
Mar 03, 2021 120.46 122.41 120.25 120.91 850,094 +0.09(+0.07%)
Mar 02, 2021 120.96 121.38 120.26 120.82 726,587 +0.11(+0.09%)
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.