AMETEK Solidstate Controls (NY: AME )

146.74 -0.35 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 137.21 138.33 137.04 137.70 954,930 +0.45(+0.32%)
Jul 29, 2021 136.78 137.49 136.08 137.25 549,512 +1.71(+1.26%)
Jul 28, 2021 135.97 136.44 134.61 135.54 471,759 -0.16(-0.12%)
Jul 27, 2021 135.25 136.50 134.32 135.70 642,903 -0.22(-0.16%)
Jul 26, 2021 136.23 137.03 135.42 135.92 734,891 -0.57(-0.42%)
Jul 23, 2021 136.65 136.79 135.36 136.49 689,359 +0.65(+0.48%)
Jul 22, 2021 135.92 136.25 134.61 135.84 766,083 +0.15(+0.11%)
Jul 21, 2021 136.16 136.55 135.27 135.69 771,476 +0.29(+0.21%)
Jul 20, 2021 132.33 135.97 131.90 135.40 1,075,275 +3.63(+2.76%)
Jul 19, 2021 132.76 133.17 130.35 131.77 1,281,290 -3.14(-2.33%)
Jul 16, 2021 134.72 135.87 134.08 134.91 2,980,008 +0.50(+0.37%)
Jul 15, 2021 132.70 134.78 132.70 134.41 885,235 +0.90(+0.67%)
Jul 14, 2021 134.14 134.39 132.74 133.51 1,100,585 -0.19(-0.14%)
Jul 13, 2021 134.51 134.94 133.41 133.70 729,592 -1.28(-0.95%)
Jul 12, 2021 133.27 135.36 132.82 134.97 1,122,178 +0.82(+0.61%)
Jul 09, 2021 133.46 134.64 133.14 134.15 921,213 +2.42(+1.83%)
Jul 08, 2021 131.81 132.99 130.39 131.74 909,753 -2.23(-1.66%)
Jul 07, 2021 131.58 134.25 131.31 133.97 990,190 +2.26(+1.71%)
Jul 06, 2021 133.23 133.41 130.29 131.71 1,252,212 -1.92(-1.44%)
Jul 02, 2021 132.66 133.86 132.23 133.63 783,422 +0.99(+0.75%)
Jul 01, 2021 133.07 133.38 132.18 132.64 613,761 +0.44(+0.33%)
Jun 30, 2021 131.49 132.40 131.32 132.20 716,256 +0.51(+0.39%)
Jun 29, 2021 132.47 133.23 131.56 131.69 654,948 -0.25(-0.19%)
Jun 28, 2021 132.51 132.61 130.93 131.94 1,320,780 -0.42(-0.31%)
Jun 25, 2021 132.42 133.20 132.31 132.35 1,052,505 +0.02(+0.02%)
Jun 24, 2021 132.74 132.96 131.55 132.33 765,963 +0.35(+0.26%)
Jun 23, 2021 132.67 132.89 131.57 131.99 600,619 -0.34(-0.25%)
Jun 22, 2021 132.56 132.94 131.82 132.32 669,323 -0.10(-0.07%)
Jun 21, 2021 130.79 132.61 130.28 132.42 786,813 +3.04(+2.35%)
Jun 18, 2021 130.83 131.71 129.30 129.38 1,560,302 -3.31(-2.49%)
Jun 17, 2021 134.50 134.80 131.68 132.69 878,849 -1.40(-1.04%)
Jun 16, 2021 135.83 136.28 134.02 134.08 727,991 -1.74(-1.28%)
Jun 15, 2021 134.89 136.20 134.25 135.83 553,618 +0.97(+0.72%)
Jun 14, 2021 134.14 134.94 133.53 134.86 559,008 +0.32(+0.24%)
Jun 11, 2021 135.67 136.07 134.25 134.54 679,737 -0.29(-0.21%)
Jun 10, 2021 134.75 135.47 133.99 134.83 726,189 +0.63(+0.47%)
Jun 09, 2021 134.91 134.93 133.90 134.19 574,137 -0.99(-0.73%)
Jun 08, 2021 135.46 135.87 134.22 135.18 591,283 +0.03(+0.02%)
Jun 07, 2021 136.52 136.56 134.29 135.15 732,434 -1.01(-0.74%)
Jun 04, 2021 135.81 136.40 135.37 136.16 1,011,021 +0.86(+0.64%)
Jun 03, 2021 133.70 136.03 133.18 135.30 1,106,790 +0.95(+0.71%)
Jun 02, 2021 134.09 135.33 133.55 134.35 1,219,505 +0.10(+0.07%)
Jun 01, 2021 134.81 135.42 133.67 134.25 736,321 +0.66(+0.50%)
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%)
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.