Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.75 +0.72 (+0.43%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 183.22 183.09 183.03 182.61 1,100,116 -0.82(-0.45%)
Mar 27, 2024 181.88 183.92 181.50 183.42 671,909 +2.05(+1.13%)
Mar 26, 2024 181.71 182.96 181.24 181.38 753,581 -1.09(-0.60%)
Mar 25, 2024 182.85 183.09 182.11 182.47 653,769 -0.39(-0.21%)
Mar 22, 2024 184.73 185.53 182.47 182.85 781,576 -1.76(-0.95%)
Mar 21, 2024 184.26 186.03 182.44 184.61 1,053,306 +0.71(+0.39%)
Mar 20, 2024 181.98 183.91 181.11 183.90 1,023,667 +2.27(+1.25%)
Mar 19, 2024 181.51 182.53 181.14 181.64 965,244 -0.15(-0.08%)
Mar 18, 2024 182.04 183.41 181.71 181.79 700,943 +0.56(+0.31%)
Mar 15, 2024 180.05 182.68 180.05 181.23 1,262,490 -0.10(-0.06%)
Mar 14, 2024 181.78 182.09 180.52 181.33 665,394 +0.09(+0.05%)
Mar 13, 2024 181.53 181.93 180.37 181.24 1,184,672 -0.30(-0.16%)
Mar 12, 2024 180.62 182.06 180.04 181.54 697,989 +0.97(+0.54%)
Mar 11, 2024 180.51 181.02 178.63 180.57 583,521 -0.58(-0.32%)
Mar 08, 2024 181.50 182.43 180.80 181.15 649,185 -0.14(-0.08%)
Mar 07, 2024 181.08 181.92 180.43 181.29 621,375 +1.50(+0.83%)
Mar 06, 2024 179.60 180.71 179.02 179.79 822,429 +0.91(+0.51%)
Mar 05, 2024 180.10 180.27 177.85 178.88 631,971 -1.64(-0.91%)
Mar 04, 2024 180.55 181.59 180.11 180.53 852,865 +0.42(+0.23%)
Mar 01, 2024 179.54 180.84 178.97 180.11 1,539,647 +0.50(+0.28%)
Feb 29, 2024 178.25 180.17 177.68 179.61 1,842,368 +1.46(+0.82%)
Feb 28, 2024 177.44 179.10 176.75 178.16 546,486 +0.95(+0.53%)
Feb 27, 2024 178.71 178.97 176.13 177.21 783,527 -1.12(-0.63%)
Feb 26, 2024 177.72 179.55 177.21 178.32 1,167,166 +0.69(+0.39%)
Feb 23, 2024 178.22 178.66 176.47 177.64 967,784 -0.01(-0.01%)
Feb 22, 2024 175.84 178.10 175.72 177.65 837,945 +3.40(+1.95%)
Feb 21, 2024 174.20 175.10 172.69 174.25 849,640 -0.01(-0.01%)
Feb 20, 2024 172.44 174.81 171.97 174.26 1,315,907 +0.92(+0.53%)
Feb 16, 2024 173.10 174.45 172.77 173.34 1,019,607 +0.15(+0.09%)
Feb 15, 2024 173.66 174.39 170.81 173.19 1,530,815 +0.33(+0.19%)
Feb 14, 2024 168.26 173.24 167.97 172.86 2,085,848 +5.35(+3.20%)
Feb 13, 2024 165.91 167.60 164.10 167.51 1,975,583 -0.38(-0.23%)
Feb 12, 2024 168.27 168.76 167.10 167.89 885,038 -0.08(-0.05%)
Feb 09, 2024 165.88 168.07 165.88 167.97 817,322 +2.19(+1.32%)
Feb 08, 2024 167.07 167.30 165.03 165.78 979,533 -0.43(-0.26%)
Feb 07, 2024 166.14 168.10 165.59 166.20 1,101,894 +0.65(+0.39%)
Feb 06, 2024 167.43 167.43 163.27 165.56 1,564,226 -0.91(-0.54%)
Feb 05, 2024 165.56 167.05 164.26 166.46 1,400,745 -0.45(-0.27%)
Feb 02, 2024 164.83 168.01 164.14 166.91 1,305,120 +1.56(+0.95%)
Feb 01, 2024 162.99 165.38 161.85 165.35 1,210,616 +3.81(+2.36%)
Jan 31, 2024 165.24 165.24 161.42 161.54 1,047,216 -3.81(-2.30%)
Jan 30, 2024 164.62 166.11 163.99 165.35 858,323 +0.54(+0.33%)
Jan 29, 2024 162.26 164.85 162.20 164.81 985,282 +1.81(+1.11%)
Jan 26, 2024 164.14 164.45 162.80 163.00 428,240 -0.60(-0.37%)
Jan 25, 2024 163.54 164.00 162.63 163.60 586,543 +1.38(+0.85%)
Jan 24, 2024 165.83 166.12 161.99 162.23 805,144 -2.37(-1.44%)
Jan 23, 2024 163.12 164.74 161.92 164.60 974,006 +1.95(+1.20%)
Jan 22, 2024 162.27 163.43 161.78 162.64 1,304,516 +1.13(+0.70%)
Jan 19, 2024 162.08 162.40 160.96 161.52 1,308,528 -0.28(-0.17%)
Jan 18, 2024 159.79 161.95 159.49 161.80 1,017,062 +2.23(+1.40%)
Jan 17, 2024 162.14 162.93 159.48 159.56 1,014,657 -3.53(-2.16%)
Jan 16, 2024 162.69 163.25 160.93 163.09 1,043,981 +0.17(+0.10%)
Jan 12, 2024 164.40 164.48 162.27 162.92 803,523 -0.49(-0.30%)
Jan 11, 2024 164.48 164.97 162.34 163.41 633,882 +0.25(+0.15%)
Jan 10, 2024 162.68 163.32 161.60 163.16 640,326 +0.68(+0.42%)
Jan 09, 2024 160.89 162.68 159.60 162.49 824,976 +1.12(+0.69%)
Jan 08, 2024 160.34 161.55 159.43 161.37 640,517 +1.14(+0.71%)
Jan 05, 2024 159.47 160.43 158.78 160.23 555,858 +0.26(+0.16%)
Jan 04, 2024 160.63 161.30 159.84 159.97 700,118 -0.12(-0.07%)
Jan 03, 2024 162.07 162.07 159.52 160.09 1,036,934 -2.26(-1.39%)
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.