AMETEK Solidstate Controls (NY: AME )

146.38 +1.86 (+1.29%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 91.81 92.02 90.00 91.74 1,170,714 -0.64(-0.69%)
Jul 30, 2020 91.70 92.59 90.80 92.38 852,978 -0.44(-0.48%)
Jul 29, 2020 90.94 93.13 90.94 92.83 1,405,020 +2.23(+2.47%)
Jul 28, 2020 91.12 91.51 90.53 90.59 699,823 -0.95(-1.04%)
Jul 27, 2020 91.13 92.34 90.68 91.55 1,104,424 +0.15(+0.16%)
Jul 24, 2020 91.98 92.26 90.90 91.40 1,028,313 -0.41(-0.45%)
Jul 23, 2020 92.08 92.64 91.39 91.81 933,162 -0.30(-0.32%)
Jul 22, 2020 90.52 92.20 90.51 92.11 1,111,310 +1.53(+1.69%)
Jul 21, 2020 90.03 91.46 90.03 90.57 1,263,304 +0.62(+0.69%)
Jul 20, 2020 90.86 91.29 89.64 89.95 1,014,416 -1.50(-1.64%)
Jul 17, 2020 91.76 92.20 91.27 91.45 2,904,728 +0.22(+0.24%)
Jul 16, 2020 91.36 92.69 90.85 91.23 1,154,593 -0.48(-0.53%)
Jul 15, 2020 91.70 92.38 91.18 91.71 1,401,238 +1.41(+1.56%)
Jul 14, 2020 87.33 90.40 87.16 90.31 1,630,992 +3.27(+3.75%)
Jul 13, 2020 86.17 88.14 85.81 87.04 1,778,663 +1.54(+1.81%)
Jul 10, 2020 84.80 85.56 84.35 85.50 824,622 +0.63(+0.74%)
Jul 09, 2020 86.42 86.58 84.37 84.87 1,288,697 -1.70(-1.97%)
Jul 08, 2020 87.18 87.78 85.69 86.57 980,730 -0.38(-0.44%)
Jul 07, 2020 87.71 88.50 86.74 86.95 787,494 -1.36(-1.54%)
Jul 06, 2020 89.07 89.80 87.74 88.31 902,870 +0.79(+0.90%)
Jul 02, 2020 87.48 88.63 87.11 87.52 1,046,405 +1.35(+1.56%)
Jul 01, 2020 88.29 88.53 85.95 86.17 1,157,109 -1.75(-1.99%)
Jun 30, 2020 86.61 88.25 86.29 87.93 1,046,336 +1.24(+1.43%)
Jun 29, 2020 85.84 86.72 84.77 86.69 1,277,194 +2.28(+2.70%)
Jun 26, 2020 85.45 85.47 83.69 84.40 5,677,933 -1.33(-1.55%)
Jun 25, 2020 84.17 85.84 83.16 85.73 1,492,794 +1.28(+1.51%)
Jun 24, 2020 86.75 86.83 84.31 84.45 1,905,819 -3.19(-3.64%)
Jun 23, 2020 89.11 89.11 87.49 87.64 964,692 -0.25(-0.28%)
Jun 22, 2020 86.87 88.11 85.92 87.89 752,156 +0.79(+0.90%)
Jun 19, 2020 89.58 89.63 86.64 87.10 1,886,681 -0.66(-0.75%)
Jun 18, 2020 87.99 88.90 87.45 87.76 801,666 -0.77(-0.87%)
Jun 17, 2020 89.92 90.10 88.28 88.53 752,508 -0.75(-0.84%)
Jun 16, 2020 90.14 90.47 87.79 89.27 1,178,773 +2.42(+2.79%)
Jun 15, 2020 83.95 87.79 83.27 86.85 1,295,280 +0.61(+0.71%)
Jun 12, 2020 88.61 88.72 83.88 86.24 1,786,157 -0.42(-0.49%)
Jun 11, 2020 88.66 88.97 86.41 86.67 1,524,506 -4.80(-5.25%)
Jun 10, 2020 93.11 93.16 90.96 91.47 941,268 -1.61(-1.73%)
Jun 09, 2020 92.72 94.14 92.11 93.08 1,073,969 -1.14(-1.21%)
Jun 08, 2020 95.35 96.23 93.87 94.22 1,376,740 -1.02(-1.07%)
Jun 05, 2020 95.85 95.98 94.00 95.24 1,310,666 +2.73(+2.95%)
Jun 04, 2020 92.47 92.98 91.80 92.51 800,893 -0.79(-0.84%)
Jun 03, 2020 92.67 93.82 92.28 93.29 1,435,067 +2.03(+2.23%)
Jun 02, 2020 90.68 92.15 89.85 91.26 1,111,828 +0.90(+1.00%)
Jun 01, 2020 89.66 91.19 88.86 90.36 1,095,313 +0.30(+0.34%)
May 29, 2020 89.85 90.48 88.29 90.05 1,680,545 -0.17(-0.18%)
May 28, 2020 90.83 91.52 89.55 90.22 1,573,656 +0.19(+0.21%)
May 27, 2020 88.37 90.17 87.88 90.03 1,154,186 +3.22(+3.71%)
May 26, 2020 87.40 88.69 86.64 86.81 1,999,466 +2.46(+2.92%)
May 22, 2020 83.37 84.45 82.93 84.35 1,289,586 +1.02(+1.23%)
May 21, 2020 83.32 83.85 82.75 83.33 1,022,489 +0.03(+0.04%)
May 20, 2020 83.60 84.30 83.20 83.30 1,045,932 +0.81(+0.98%)
May 19, 2020 81.30 83.27 81.15 82.49 1,585,036 +0.72(+0.88%)
May 18, 2020 81.50 82.44 81.02 81.78 1,313,083 +3.62(+4.64%)
May 15, 2020 76.58 78.68 75.97 78.15 2,802,301 +0.82(+1.07%)
May 14, 2020 75.07 77.67 73.86 77.33 1,952,189 +0.77(+1.00%)
May 13, 2020 79.12 79.27 76.12 76.56 1,634,215 -2.80(-3.53%)
May 12, 2020 82.00 82.25 79.16 79.36 1,435,810 -2.38(-2.91%)
May 11, 2020 82.10 82.43 81.06 81.74 938,034 -1.06(-1.28%)
May 08, 2020 83.20 83.55 82.13 82.80 1,149,252 +0.99(+1.21%)
May 07, 2020 81.46 82.61 81.06 81.81 1,412,039 +1.56(+1.95%)
May 06, 2020 79.91 80.98 79.37 80.24 1,327,732 +0.52(+0.65%)
May 05, 2020 80.09 82.11 79.11 79.72 2,090,533 +1.49(+1.91%)
May 04, 2020 78.24 78.50 76.86 78.23 2,119,919 -0.81(-1.02%)
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.