AMETEK Solidstate Controls (NY: AME )

139.05 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 134.38 134.69 133.48 133.94 607,796 +0.44(+0.33%)
Jun 30, 2021 132.78 133.70 132.61 133.50 709,294 +0.52(+0.39%)
Jun 29, 2021 133.77 134.54 132.85 132.98 648,582 -0.25(-0.19%)
Jun 28, 2021 133.81 133.91 132.21 133.23 1,307,942 -0.42(-0.31%)
Jun 25, 2021 133.72 134.51 133.61 133.65 1,042,275 +0.02(+0.01%)
Jun 24, 2021 134.04 134.26 132.84 133.63 758,518 +0.35(+0.26%)
Jun 23, 2021 133.97 134.19 132.86 133.28 594,781 -0.34(-0.25%)
Jun 22, 2021 133.86 134.24 133.11 133.62 662,818 -0.10(-0.07%)
Jun 21, 2021 132.07 133.91 131.56 133.72 779,166 +3.07(+2.35%)
Jun 18, 2021 132.11 133.00 130.57 130.65 1,545,136 -3.34(-2.49%)
Jun 17, 2021 135.82 136.12 132.97 133.99 870,307 -1.41(-1.04%)
Jun 16, 2021 137.16 137.62 135.34 135.40 720,915 -1.76(-1.28%)
Jun 15, 2021 136.21 137.54 135.57 137.16 548,237 +0.98(+0.72%)
Jun 14, 2021 135.46 136.26 134.84 136.18 553,575 +0.32(+0.24%)
Jun 11, 2021 137.00 137.41 135.57 135.86 673,130 -0.49(-0.36%)
Jun 10, 2021 136.27 137.00 135.50 136.35 718,076 +0.64(+0.47%)
Jun 09, 2021 136.43 136.45 135.41 135.71 567,723 -1.00(-0.73%)
Jun 08, 2021 136.99 137.40 135.74 136.71 584,677 +0.03(+0.02%)
Jun 07, 2021 138.06 138.10 135.81 136.68 724,251 -1.02(-0.74%)
Jun 04, 2021 137.34 137.94 136.90 137.70 999,726 +0.87(+0.64%)
Jun 03, 2021 135.21 137.57 134.68 136.83 1,094,425 +0.96(+0.71%)
Jun 02, 2021 135.60 136.86 135.06 135.87 1,205,880 +0.10(+0.07%)
Jun 01, 2021 136.33 136.95 135.18 135.77 728,095 +0.67(+0.50%)
May 28, 2021 135.12 135.57 134.02 135.10 876,047 +0.72(+0.54%)
May 27, 2021 134.61 134.96 134.16 134.38 853,576 +0.89(+0.67%)
May 26, 2021 133.13 133.63 132.07 133.49 561,894 +0.37(+0.28%)
May 25, 2021 133.88 134.53 132.97 133.12 787,005 -0.57(-0.43%)
May 24, 2021 133.59 134.21 132.62 133.69 1,077,581 +0.84(+0.63%)
May 21, 2021 133.02 133.86 131.98 132.85 1,615,011 +0.47(+0.36%)
May 20, 2021 132.40 132.57 131.32 132.38 715,516 +0.85(+0.65%)
May 19, 2021 130.40 131.66 129.67 131.53 912,018 -0.55(-0.42%)
May 18, 2021 133.84 134.31 132.02 132.08 786,733 -1.86(-1.39%)
May 17, 2021 133.73 134.42 132.16 133.94 713,228 -0.40(-0.30%)
May 14, 2021 134.23 134.87 133.74 134.34 716,937 +0.92(+0.69%)
May 13, 2021 131.53 133.99 131.16 133.42 856,350 +2.58(+1.97%)
May 12, 2021 135.78 135.86 130.47 130.84 1,748,701 -5.30(-3.89%)
May 11, 2021 135.67 136.42 134.15 136.14 1,333,769 -0.95(-0.69%)
May 10, 2021 137.80 139.07 136.92 137.09 886,020 -0.24(-0.17%)
May 07, 2021 135.39 138.06 134.79 137.33 1,545,437 +1.49(+1.10%)
May 06, 2021 136.21 137.29 134.69 135.84 1,509,166 -1.04(-0.76%)
May 05, 2021 136.94 137.40 134.95 136.88 1,381,234 +0.85(+0.62%)
May 04, 2021 133.82 136.89 133.13 136.03 1,462,188 +1.72(+1.28%)
May 03, 2021 136.10 136.10 133.86 134.31 1,104,216 -0.62(-0.46%)
Apr 30, 2021 135.86 136.27 134.56 134.93 882,000 -2.16(-1.58%)
Apr 29, 2021 136.08 137.84 135.20 137.09 947,959 +2.02(+1.50%)
Apr 28, 2021 134.97 136.05 134.46 135.07 737,083 -0.03(-0.02%)
Apr 27, 2021 134.92 135.35 133.64 135.10 542,969 +0.41(+0.30%)
Apr 26, 2021 135.28 136.04 134.44 134.69 768,003 -0.32(-0.24%)
Apr 23, 2021 133.79 135.61 133.51 135.01 540,800 +1.48(+1.11%)
Apr 22, 2021 133.64 134.24 132.93 133.53 946,280 +0.44(+0.33%)
Apr 21, 2021 131.05 133.17 130.67 133.09 624,941 +2.20(+1.68%)
Apr 20, 2021 131.50 132.22 130.13 130.89 723,386 -1.23(-0.93%)
Apr 19, 2021 133.00 133.28 130.91 132.12 727,528 -0.73(-0.55%)
Apr 16, 2021 134.33 134.80 132.29 132.85 1,456,800 -0.30(-0.23%)
Apr 15, 2021 131.48 133.95 131.48 133.15 1,005,984 +2.04(+1.56%)
Apr 14, 2021 132.39 132.60 131.01 131.11 707,039 -0.75(-0.57%)
Apr 13, 2021 132.38 132.59 130.98 131.86 1,022,187 -1.13(-0.85%)
Apr 12, 2021 131.33 133.10 131.33 132.99 784,147 +1.70(+1.29%)
Apr 09, 2021 130.92 131.48 130.09 131.29 864,900 +0.97(+0.74%)
Apr 08, 2021 129.03 131.09 128.43 130.32 1,945,913 +0.77(+0.59%)
Apr 07, 2021 129.66 130.11 128.65 129.55 555,322 -0.24(-0.18%)
Apr 06, 2021 130.61 131.79 129.37 129.79 947,273 -0.92(-0.70%)
Apr 05, 2021 129.78 130.79 128.83 130.71 738,047 +2.05(+1.59%)
Apr 01, 2021 128.33 128.99 127.00 128.66 700,900 +0.93(+0.73%)
Mar 31, 2021 127.79 128.95 126.28 127.73 1,247,876 +0.29(+0.23%)
Mar 30, 2021 127.96 129.13 127.14 127.44 1,011,854 -0.77(-0.60%)
Mar 29, 2021 126.51 128.84 126.06 128.21 1,354,781 +0.89(+0.70%)
Mar 26, 2021 124.00 127.52 122.84 127.32 1,045,800 +4.27(+3.47%)
Mar 25, 2021 123.11 123.24 120.64 123.05 1,254,829 +0.24(+0.20%)
Mar 24, 2021 122.21 124.52 122.02 122.81 932,925 +1.14(+0.94%)
Mar 23, 2021 122.34 124.71 121.13 121.67 1,205,132 -1.22(-0.99%)
Mar 22, 2021 120.92 123.27 120.25 122.89 1,456,674 +2.13(+1.76%)
Mar 19, 2021 121.13 122.41 120.11 120.76 1,226,500 -0.91(-0.75%)
Mar 18, 2021 121.44 124.00 121.25 121.67 827,233 -0.04(-0.03%)
Mar 17, 2021 120.76 123.17 120.20 121.71 868,319 +0.87(+0.72%)
Mar 16, 2021 123.55 124.11 120.74 120.84 609,951 -1.94(-1.58%)
Mar 15, 2021 121.45 122.85 119.75 122.78 1,096,664 +1.21(+1.00%)
Mar 12, 2021 122.04 122.10 120.41 121.57 1,075,600 -0.34(-0.28%)
Mar 11, 2021 123.69 124.69 121.69 121.91 1,245,295 -1.81(-1.46%)
Mar 10, 2021 121.19 124.02 120.24 123.72 1,565,139 +3.09(+2.56%)
Mar 09, 2021 124.24 124.46 120.62 120.63 1,435,642 -2.85(-2.31%)
Mar 08, 2021 123.31 125.78 122.05 123.48 1,490,572 +1.23(+1.01%)
Mar 05, 2021 121.48 122.76 118.86 122.25 982,600 +1.86(+1.54%)
Mar 04, 2021 122.27 123.11 118.41 120.39 861,733 -2.09(-1.71%)
Mar 03, 2021 122.02 124.00 121.81 122.48 839,218 +0.09(+0.07%)
Mar 02, 2021 122.53 122.95 121.82 122.39 717,291 +0.11(+0.09%)
Mar 01, 2021 119.53 123.06 119.53 122.28 828,428 +4.31(+3.65%)
Feb 26, 2021 120.92 120.92 117.80 117.97 1,426,000 -2.33(-1.94%)
Feb 25, 2021 123.13 123.85 119.68 120.30 859,505 -2.71(-2.20%)
Feb 24, 2021 120.52 123.70 119.92 123.01 816,012 +3.07(+2.56%)
Feb 23, 2021 119.61 120.55 118.07 119.94 1,300,691 -0.20(-0.17%)
Feb 22, 2021 120.25 120.88 119.00 120.14 762,748 -0.72(-0.60%)
Feb 19, 2021 119.78 122.30 119.39 120.86 863,600 +1.91(+1.61%)
Feb 18, 2021 119.73 119.93 117.96 118.95 810,260 -1.26(-1.05%)
Feb 17, 2021 120.63 121.26 119.63 120.21 848,559 -1.02(-0.84%)
Feb 16, 2021 122.48 122.60 120.61 121.23 632,097 -0.52(-0.43%)
Feb 12, 2021 121.07 122.02 120.39 121.75 630,800 +0.10(+0.08%)
Feb 11, 2021 121.53 122.00 120.00 121.65 739,045 +1.17(+0.97%)
Feb 10, 2021 121.35 121.35 119.68 120.48 983,056 -0.43(-0.36%)
Feb 09, 2021 120.00 122.11 119.48 120.91 1,397,075 +1.02(+0.85%)
Feb 08, 2021 117.84 120.12 117.68 119.89 1,291,210 +2.89(+2.47%)
Feb 05, 2021 117.41 118.80 116.85 117.00 2,011,000 -0.15(-0.13%)
Feb 04, 2021 117.52 119.57 115.67 117.15 2,128,854 +0.62(+0.53%)
Feb 03, 2021 116.15 116.78 115.42 116.53 956,114 +0.04(+0.03%)
Feb 02, 2021 116.44 117.16 115.63 116.49 836,517 +1.61(+1.40%)
Feb 01, 2021 114.00 115.11 112.69 114.88 1,176,993 +1.62(+1.43%)
Jan 29, 2021 113.77 115.39 112.53 113.26 1,505,500 -1.52(-1.32%)
Jan 28, 2021 112.49 116.00 111.75 114.78 1,323,760 +3.72(+3.35%)
Jan 27, 2021 111.70 112.01 106.96 111.06 2,026,043 -2.24(-1.98%)
Jan 26, 2021 117.16 117.42 113.24 113.30 930,296 -3.05(-2.62%)
Jan 25, 2021 116.60 117.00 114.43 116.35 1,041,780 -1.00(-0.85%)
Jan 22, 2021 119.00 119.65 116.91 117.35 974,800 -2.13(-1.78%)
Jan 21, 2021 120.27 121.52 119.28 119.48 758,141 -0.63(-0.52%)
Jan 20, 2021 119.37 120.67 118.65 120.11 731,596 +1.16(+0.98%)
Jan 19, 2021 120.19 121.07 118.46 118.95 814,890 -0.05(-0.04%)
Jan 15, 2021 119.72 119.72 116.90 119.00 1,241,900 -1.72(-1.42%)
Jan 14, 2021 121.61 121.84 120.02 120.72 679,715 -0.72(-0.59%)
Jan 13, 2021 123.89 123.97 121.34 121.44 660,822 -2.68(-2.16%)
Jan 12, 2021 124.07 124.83 123.29 124.12 640,141 -0.03(-0.02%)
Jan 11, 2021 122.01 124.93 121.92 124.15 639,974 +0.61(+0.49%)
Jan 08, 2021 125.03 125.32 122.04 123.54 675,200 -0.86(-0.69%)
Jan 07, 2021 124.96 125.81 123.43 124.40 734,929 +0.15(+0.12%)
Jan 06, 2021 120.46 125.26 120.46 124.25 848,402 +5.05(+4.24%)
Jan 05, 2021 117.92 119.91 117.92 119.20 837,372 +0.82(+0.69%)
Jan 04, 2021 121.10 122.33 117.71 118.38 1,154,460 -2.56(-2.12%)
Dec 31, 2020 120.94 120.94 120.94 437,029 +1.11(+0.93%)
Dec 30, 2020 119.08 120.35 119.06 119.83 437,029 +1.17(+0.99%)
Dec 29, 2020 120.34 120.34 117.66 118.66 392,220 -1.10(-0.92%)
Dec 28, 2020 120.14 120.90 119.62 119.76 371,204 +0.72(+0.60%)
Dec 24, 2020 118.64 119.32 118.00 119.04 188,400 +0.42(+0.35%)
Dec 23, 2020 118.25 119.44 117.53 118.62 453,994 +0.96(+0.82%)
Dec 22, 2020 118.32 118.57 117.24 117.66 560,205 -0.45(-0.38%)
Dec 21, 2020 115.93 118.59 114.63 118.11 756,404 +0.01(+0.01%)
Dec 18, 2020 117.61 118.53 116.97 118.10 1,914,200 +0.47(+0.40%)
Dec 17, 2020 117.27 117.78 116.84 117.63 789,178 +0.85(+0.73%)
Dec 16, 2020 117.90 118.13 116.27 116.78 660,284 -1.01(-0.86%)
Dec 15, 2020 117.53 118.59 116.22 117.79 754,761 +1.49(+1.28%)
Dec 14, 2020 119.48 119.69 116.24 116.30 763,459 -2.08(-1.76%)
Dec 11, 2020 117.01 118.54 116.80 118.38 1,045,400 +0.03(+0.03%)
Dec 10, 2020 118.11 119.07 117.24 118.35 880,600 -0.41(-0.35%)
Dec 09, 2020 118.84 119.30 118.19 118.76 849,933 +0.19(+0.16%)
Dec 08, 2020 116.91 119.23 116.91 118.57 1,130,593 +0.96(+0.82%)
Dec 07, 2020 117.23 117.87 116.71 117.61 725,318 +0.77(+0.66%)
Dec 04, 2020 114.48 117.41 114.48 116.84 858,600 +2.41(+2.11%)
Dec 03, 2020 114.82 116.02 114.24 114.43 927,098 -0.59(-0.51%)
Dec 02, 2020 116.61 117.21 114.51 115.02 1,380,105 -2.22(-1.89%)
Dec 01, 2020 119.54 120.08 117.15 117.24 1,241,877 -1.29(-1.09%)
Nov 30, 2020 119.72 119.81 117.54 118.53 964,434 -1.24(-1.04%)
Nov 27, 2020 120.10 120.35 119.18 119.77 422,900 -0.05(-0.04%)
Nov 25, 2020 120.59 120.67 118.95 119.82 681,600 -1.43(-1.18%)
Nov 24, 2020 118.90 121.69 117.56 121.25 1,679,356 +3.46(+2.94%)
Nov 23, 2020 118.48 118.90 117.35 117.79 817,684 +0.37(+0.32%)
Nov 20, 2020 118.30 118.36 116.51 117.42 862,100 -0.76(-0.64%)
Nov 19, 2020 118.97 119.29 117.13 118.18 1,048,336 -1.06(-0.89%)
Nov 18, 2020 119.21 120.35 118.25 119.24 1,009,548 +0.48(+0.40%)
Nov 17, 2020 119.38 119.90 118.43 118.76 1,057,964 -1.32(-1.10%)
Nov 16, 2020 118.86 120.34 118.40 120.08 1,256,121 +2.81(+2.40%)
Nov 13, 2020 116.66 117.51 115.75 117.27 829,100 +1.82(+1.58%)
Nov 12, 2020 116.28 116.95 114.78 115.45 872,673 -1.31(-1.12%)
Nov 11, 2020 117.00 117.55 116.06 116.76 1,143,864 +0.31(+0.27%)
Nov 10, 2020 114.34 117.43 113.78 116.45 1,620,027 +2.38(+2.09%)
Nov 09, 2020 116.91 118.95 113.93 114.07 1,610,422 +3.75(+3.40%)
Nov 06, 2020 109.18 110.70 108.86 110.32 942,300 +1.27(+1.16%)
Nov 05, 2020 106.86 109.50 106.44 109.05 880,994 +3.66(+3.47%)
Nov 04, 2020 104.52 106.39 103.07 105.39 1,094,045 +0.10(+0.09%)
Nov 03, 2020 103.63 105.80 103.17 105.29 1,107,194 +3.02(+2.95%)
Nov 02, 2020 99.81 102.30 99.71 102.27 1,178,689 +4.07(+4.14%)
Oct 30, 2020 98.52 99.25 96.86 98.20 981,900 -0.71(-0.72%)
Oct 29, 2020 98.25 100.88 97.50 98.91 1,191,224 +0.72(+0.73%)
Oct 28, 2020 100.45 101.38 98.06 98.19 1,287,852 -4.40(-4.29%)
Oct 27, 2020 105.05 105.05 102.42 102.59 820,358 -2.51(-2.39%)
Oct 26, 2020 106.34 106.49 104.12 105.10 910,686 -2.66(-2.47%)
Oct 23, 2020 107.97 108.08 106.89 107.76 882,700 +0.75(+0.70%)
Oct 22, 2020 107.58 108.24 106.85 107.01 1,198,465 -0.14(-0.13%)
Oct 21, 2020 108.64 109.42 107.13 107.15 1,087,981 -1.55(-1.43%)
Oct 20, 2020 108.23 109.81 107.97 108.70 543,541 +1.15(+1.07%)
Oct 19, 2020 109.95 110.48 107.34 107.55 692,036 -2.30(-2.09%)
Oct 16, 2020 109.46 110.82 108.81 109.85 1,475,800 +0.84(+0.77%)
Oct 15, 2020 106.40 109.07 106.40 109.01 660,966 +1.11(+1.03%)
Oct 14, 2020 106.87 108.37 105.81 107.90 778,927 +1.74(+1.64%)
Oct 13, 2020 107.41 107.95 105.48 106.16 636,215 -1.47(-1.37%)
Oct 12, 2020 107.81 107.92 106.80 107.63 1,004,833 +0.69(+0.65%)
Oct 09, 2020 107.50 108.63 106.78 106.94 840,000 +0.44(+0.41%)
Oct 08, 2020 107.01 107.01 105.73 106.50 1,295,068 -0.04(-0.04%)
Oct 07, 2020 105.63 107.28 105.32 106.54 1,284,726 +2.21(+2.12%)
Oct 06, 2020 103.50 105.87 103.22 104.33 1,221,157 +0.83(+0.80%)
Oct 05, 2020 101.94 103.97 101.76 103.50 864,653 +2.72(+2.70%)
Oct 02, 2020 98.15 101.68 98.04 100.78 715,400 +0.93(+0.93%)
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.