Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.31 +1.79 (+1.06%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 157.83 158.26 156.92 157.59 1,374,769 +0.35(+0.22%)
Jul 28, 2023 157.81 158.35 156.73 157.24 810,356 +0.39(+0.25%)
Jul 27, 2023 158.25 158.98 156.73 156.85 915,965 -0.89(-0.57%)
Jul 26, 2023 156.86 158.42 156.28 157.75 690,939 +0.04(+0.03%)
Jul 25, 2023 156.25 157.86 156.25 157.71 628,981 +0.49(+0.31%)
Jul 24, 2023 157.04 157.78 156.50 157.22 620,551 +0.69(+0.44%)
Jul 21, 2023 157.16 157.62 156.45 156.52 649,167 -0.56(-0.35%)
Jul 20, 2023 157.10 157.41 155.82 157.08 727,701 +0.61(+0.39%)
Jul 19, 2023 156.91 157.56 155.21 156.47 894,690 -1.38(-0.87%)
Jul 18, 2023 156.73 158.28 156.73 157.85 817,760 +0.96(+0.61%)
Jul 17, 2023 156.48 157.49 155.89 156.89 719,719 +0.36(+0.23%)
Jul 14, 2023 157.08 157.98 155.79 156.53 710,364 -0.73(-0.46%)
Jul 13, 2023 156.77 157.42 155.70 157.26 915,663 +0.76(+0.48%)
Jul 12, 2023 157.60 157.68 156.13 156.50 1,395,537 -0.05(-0.03%)
Jul 11, 2023 156.89 157.23 155.29 156.55 1,071,531 +0.04(+0.03%)
Jul 10, 2023 156.26 157.89 155.90 156.51 1,815,662 +0.44(+0.28%)
Jul 07, 2023 155.28 156.80 154.81 156.08 1,097,865 +0.32(+0.20%)
Jul 06, 2023 156.43 156.60 155.17 155.76 1,068,299 -1.68(-1.07%)
Jul 05, 2023 156.92 158.58 156.59 157.44 794,837 -2.34(-1.47%)
Jul 03, 2023 159.65 160.32 158.11 159.78 377,151 -1.06(-0.66%)
Jun 30, 2023 160.16 161.65 159.32 160.84 1,042,144 +1.73(+1.09%)
Jun 29, 2023 157.56 159.51 157.02 159.12 693,448 +1.35(+0.86%)
Jun 28, 2023 158.39 158.57 157.32 157.76 657,253 -0.80(-0.50%)
Jun 27, 2023 156.66 158.84 156.22 158.56 802,995 +2.19(+1.40%)
Jun 26, 2023 155.35 157.15 155.22 156.37 969,201 +1.31(+0.85%)
Jun 23, 2023 153.76 156.11 153.36 155.06 1,119,519 +0.03(+0.02%)
Jun 22, 2023 155.55 156.04 154.37 155.03 936,292 -0.54(-0.35%)
Jun 21, 2023 153.88 155.97 152.93 155.57 826,000 +1.22(+0.79%)
Jun 20, 2023 153.79 154.85 153.42 154.35 821,044 -0.57(-0.37%)
Jun 16, 2023 157.60 157.60 154.68 154.91 1,761,570 -0.78(-0.50%)
Jun 15, 2023 152.43 155.91 152.30 155.70 1,123,101 +3.08(+2.02%)
Jun 14, 2023 152.88 153.49 151.50 152.62 940,874 +0.13(+0.08%)
Jun 13, 2023 150.21 152.73 150.17 152.49 1,169,608 +2.28(+1.52%)
Jun 12, 2023 149.58 150.57 148.73 150.21 584,813 +0.88(+0.59%)
Jun 09, 2023 148.99 149.96 148.30 149.33 779,440 +0.13(+0.09%)
Jun 08, 2023 149.60 150.29 149.15 149.20 1,208,511 -0.71(-0.48%)
Jun 07, 2023 148.44 150.30 147.65 149.91 917,587 +1.82(+1.23%)
Jun 06, 2023 147.45 149.05 147.04 148.09 1,303,307 +0.50(+0.34%)
Jun 05, 2023 148.87 149.50 147.08 147.59 1,443,042 -1.88(-1.25%)
Jun 02, 2023 147.21 149.98 146.67 149.47 828,470 +3.70(+2.54%)
Jun 01, 2023 144.46 145.77 143.51 145.77 844,972 +1.87(+1.30%)
May 31, 2023 145.70 145.94 143.45 143.90 1,748,870 -2.44(-1.67%)
May 30, 2023 146.88 147.70 146.19 146.34 627,964 -0.69(-0.47%)
May 26, 2023 144.88 147.15 144.82 147.03 731,825 +2.47(+1.71%)
May 25, 2023 143.66 145.05 143.16 144.56 818,676 +1.46(+1.02%)
May 24, 2023 144.27 144.47 142.57 143.10 960,174 -1.70(-1.17%)
May 23, 2023 145.70 146.48 144.79 144.80 919,415 -1.94(-1.32%)
May 22, 2023 146.66 147.77 146.02 146.74 736,919 +0.36(+0.24%)
May 19, 2023 147.91 148.27 145.80 146.38 887,641 -0.22(-0.15%)
May 18, 2023 145.09 147.09 144.27 146.60 863,296 +1.84(+1.27%)
May 17, 2023 144.28 145.56 143.57 144.76 917,781 +1.36(+0.95%)
May 16, 2023 144.53 144.83 142.69 143.40 1,092,686 -1.77(-1.22%)
May 15, 2023 144.65 145.35 144.03 145.16 1,020,441 +0.91(+0.63%)
May 12, 2023 143.86 144.34 142.83 144.25 965,261 +1.65(+1.15%)
May 11, 2023 142.98 142.98 141.51 142.60 726,641 -0.91(-0.64%)
May 10, 2023 144.50 145.12 141.57 143.52 762,541 +0.27(+0.19%)
May 09, 2023 143.46 144.13 142.85 143.25 606,152 -0.61(-0.42%)
May 08, 2023 144.30 144.44 142.79 143.85 636,011 +0.00(+0.00%)
May 05, 2023 142.95 144.06 142.34 143.85 723,383 +2.08(+1.47%)
May 04, 2023 143.34 143.63 141.25 141.77 1,474,903 -1.65(-1.15%)
May 03, 2023 144.98 146.69 143.27 143.42 1,035,133 -1.01(-0.70%)
May 02, 2023 140.09 145.19 139.68 144.43 2,067,414 +6.21(+4.49%)
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.