AMETEK Solidstate Controls (NY: AME )

117.36 +0.65 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 117.29 117.57 115.28 117.36 1,021,940 +0.65(+0.56%)
May 19, 2022 115.13 118.15 114.37 116.71 988,176 +0.34(+0.29%)
May 18, 2022 120.57 120.76 116.01 116.37 1,458,871 -5.08(-4.18%)
May 17, 2022 122.08 122.34 120.81 121.45 1,281,967 +1.18(+0.98%)
May 16, 2022 120.45 121.07 118.42 120.27 902,084 -0.77(-0.64%)
May 13, 2022 121.07 122.49 120.00 121.04 1,446,402 +0.63(+0.52%)
May 12, 2022 120.02 121.42 118.28 120.41 1,221,599 -0.03(-0.02%)
May 11, 2022 120.83 122.54 119.52 120.44 1,349,979 -0.45(-0.37%)
May 10, 2022 122.99 123.54 120.33 120.89 1,555,297 -0.95(-0.78%)
May 09, 2022 121.81 123.15 120.87 121.84 1,684,509 -1.29(-1.05%)
May 06, 2022 121.24 123.97 118.94 123.13 1,779,629 +0.96(+0.79%)
May 05, 2022 125.92 126.48 121.33 122.17 1,278,219 -4.96(-3.90%)
May 04, 2022 124.92 127.38 123.46 127.13 1,168,837 +2.82(+2.27%)
May 03, 2022 124.86 127.00 123.23 124.31 2,368,964 -2.01(-1.59%)
May 02, 2022 126.07 127.00 123.36 126.32 2,039,625 +0.06(+0.05%)
Apr 29, 2022 127.39 129.20 125.99 126.26 1,672,126 -1.87(-1.46%)
Apr 28, 2022 127.40 128.67 125.60 128.13 1,582,733 +1.75(+1.38%)
Apr 27, 2022 125.31 127.62 125.31 126.38 1,046,662 +1.05(+0.84%)
Apr 26, 2022 127.01 128.13 125.28 125.33 735,873 -2.32(-1.82%)
Apr 25, 2022 126.97 127.86 124.19 127.65 1,106,570 +0.48(+0.38%)
Apr 22, 2022 131.41 131.41 127.02 127.17 1,211,671 -5.08(-3.84%)
Apr 21, 2022 133.49 133.91 131.67 132.25 837,183 +0.14(+0.11%)
Apr 20, 2022 131.44 133.68 131.44 132.11 869,909 +1.98(+1.52%)
Apr 19, 2022 127.73 130.25 127.58 130.13 783,322 +2.85(+2.24%)
Apr 18, 2022 127.06 128.33 126.35 127.28 581,811 +0.23(+0.18%)
Apr 14, 2022 130.00 130.41 127.05 127.05 2,247,119 -2.49(-1.92%)
Apr 13, 2022 128.12 129.94 128.12 129.54 825,054 +0.85(+0.66%)
Apr 12, 2022 130.35 132.19 128.19 128.69 909,764 -1.19(-0.92%)
Apr 11, 2022 131.35 132.40 129.83 129.88 963,142 -1.94(-1.47%)
Apr 08, 2022 132.49 133.66 131.64 131.82 851,098 -0.48(-0.36%)
Apr 07, 2022 131.56 132.80 130.81 132.30 1,024,083 +0.37(+0.28%)
Apr 06, 2022 130.41 132.38 130.38 131.93 1,026,329 +0.14(+0.11%)
Apr 05, 2022 134.00 134.56 131.52 131.79 1,212,597 -2.21(-1.65%)
Apr 04, 2022 134.67 134.84 133.05 134.00 880,569 -0.38(-0.28%)
Apr 01, 2022 134.21 134.77 132.62 134.38 795,139 +1.20(+0.90%)
Mar 31, 2022 135.13 136.50 133.14 133.18 1,068,111 -2.25(-1.66%)
Mar 30, 2022 135.54 136.24 135.06 135.43 886,069 -0.54(-0.40%)
Mar 29, 2022 134.71 136.71 134.07 135.97 838,737 +2.30(+1.72%)
Mar 28, 2022 133.45 134.05 132.40 133.67 576,801 +0.11(+0.08%)
Mar 25, 2022 132.87 133.61 132.28 133.56 799,012 +1.06(+0.80%)
Mar 24, 2022 133.17 133.64 132.19 132.50 869,722 -0.05(-0.04%)
Mar 23, 2022 133.93 134.54 132.41 132.55 866,409 -2.07(-1.54%)
Mar 22, 2022 135.09 135.82 134.59 134.62 976,292 -0.07(-0.05%)
Mar 21, 2022 134.66 135.78 133.97 134.69 1,122,601 -0.07(-0.05%)
Mar 18, 2022 132.02 135.36 130.86 134.76 1,372,362 +2.01(+1.51%)
Mar 17, 2022 130.72 133.21 129.98 132.75 796,890 +1.37(+1.04%)
Mar 16, 2022 130.25 131.73 129.11 131.38 959,411 +2.00(+1.55%)
Mar 15, 2022 127.35 129.77 126.83 129.38 1,228,427 +2.29(+1.80%)
Mar 14, 2022 127.55 128.15 125.86 127.09 922,679 +0.75(+0.59%)
Mar 11, 2022 129.06 129.20 126.22 126.34 1,126,879 -1.84(-1.44%)
Mar 10, 2022 128.84 129.19 127.88 128.18 1,186,220 -2.33(-1.79%)
Mar 09, 2022 131.01 131.73 130.01 130.51 784,840 +1.68(+1.30%)
Mar 08, 2022 130.41 132.11 128.81 128.83 1,446,318 -0.67(-0.52%)
Mar 07, 2022 131.18 131.49 128.19 129.50 1,209,268 -1.49(-1.14%)
Mar 04, 2022 129.05 131.30 128.70 130.99 1,095,088 -0.06(-0.05%)
Mar 03, 2022 131.60 131.85 129.40 131.05 907,224 +0.06(+0.05%)
Mar 02, 2022 128.61 131.80 128.46 130.99 878,195 +3.60(+2.83%)
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.