AMETEK Solidstate Controls (NY: AME )

129.24 USD +1.40 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 139.40 140.10 137.93 138.23 1,013,185 -0.82(-0.59%)
Jul 30, 2021 138.56 139.69 138.39 139.05 945,649 +0.45(+0.32%)
Jul 29, 2021 138.12 138.84 137.42 138.60 544,171 +1.73(+1.26%)
Jul 28, 2021 137.30 137.78 135.93 136.87 467,174 -0.16(-0.12%)
Jul 27, 2021 136.58 137.84 135.64 137.03 636,654 -0.22(-0.16%)
Jul 26, 2021 137.57 138.38 136.75 137.25 727,748 -0.58(-0.42%)
Jul 23, 2021 137.99 138.13 136.69 137.83 682,659 +0.66(+0.48%)
Jul 22, 2021 137.25 137.59 135.93 137.17 758,637 +0.15(+0.11%)
Jul 21, 2021 137.50 137.89 136.60 137.02 763,978 +0.29(+0.21%)
Jul 20, 2021 133.63 137.30 133.19 136.73 1,064,824 +3.67(+2.76%)
Jul 19, 2021 134.06 134.48 131.62 133.06 1,268,836 -3.17(-2.33%)
Jul 16, 2021 136.04 137.20 135.40 136.23 2,951,043 +0.50(+0.37%)
Jul 15, 2021 134.00 136.10 134.00 135.73 876,631 +0.91(+0.67%)
Jul 14, 2021 135.46 135.71 134.04 134.82 1,089,888 -0.19(-0.14%)
Jul 13, 2021 135.83 136.27 134.72 135.01 722,501 -1.29(-0.95%)
Jul 12, 2021 134.58 136.68 134.12 136.30 1,111,271 +0.83(+0.61%)
Jul 09, 2021 134.77 135.96 134.45 135.47 912,259 +2.44(+1.83%)
Jul 08, 2021 133.10 134.29 131.67 133.03 900,911 -2.25(-1.66%)
Jul 07, 2021 132.87 135.57 132.60 135.28 980,566 +2.28(+1.71%)
Jul 06, 2021 134.54 134.72 131.57 133.00 1,240,041 -1.94(-1.44%)
Jul 02, 2021 133.96 135.17 133.53 134.94 775,808 +1.00(+0.75%)
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.