Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 170.81 170.93 168.77 170.11 718,388 +1.01(+0.60%)
Oct 03, 2024 167.59 169.24 166.17 169.10 2,125,954 +0.90(+0.54%)
Oct 02, 2024 168.46 169.38 167.28 168.20 2,644,523 -0.90(-0.53%)
Oct 01, 2024 171.93 172.27 168.98 169.10 1,869,909 -2.61(-1.52%)
Sep 30, 2024 171.70 172.30 169.50 171.71 1,017,931 -0.36(-0.21%)
Sep 27, 2024 172.56 173.87 171.31 172.07 1,183,353 +0.10(+0.06%)
Sep 26, 2024 173.00 173.50 170.78 171.97 1,789,037 +0.72(+0.42%)
Sep 25, 2024 171.73 172.76 170.92 171.25 1,672,402 +0.71(+0.42%)
Sep 24, 2024 171.69 171.69 169.82 170.54 1,408,886 -0.55(-0.32%)
Sep 23, 2024 171.51 172.75 170.47 171.09 641,788 -0.01(-0.01%)
Sep 20, 2024 171.27 171.39 170.02 171.10 1,252,874 -1.15(-0.67%)
Sep 19, 2024 172.70 172.70 169.93 172.25 866,288 +2.82(+1.66%)
Sep 18, 2024 169.50 171.55 168.09 169.43 1,211,807 +0.86(+0.51%)
Sep 17, 2024 168.91 170.88 168.27 168.57 853,108 +0.22(+0.13%)
Sep 16, 2024 168.64 169.54 167.41 168.35 839,641 +1.12(+0.67%)
Sep 13, 2024 167.36 168.80 166.82 167.23 922,121 +0.62(+0.37%)
Sep 12, 2024 164.91 167.56 163.62 166.61 1,108,393 +1.63(+0.99%)
Sep 11, 2024 164.55 165.24 161.98 164.98 1,555,955 +0.32(+0.19%)
Sep 10, 2024 164.97 164.97 163.06 164.66 799,232 +0.64(+0.39%)
Sep 09, 2024 164.91 165.22 163.23 164.03 1,323,781 +0.66(+0.40%)
Sep 06, 2024 165.15 166.71 162.95 163.37 837,341 -1.51(-0.91%)
Sep 05, 2024 166.60 167.44 164.19 164.87 1,003,816 -2.34(-1.40%)
Sep 04, 2024 165.93 167.92 164.98 167.21 1,109,154 +0.81(+0.49%)
Sep 03, 2024 169.97 170.82 165.69 166.40 1,154,526 -4.36(-2.55%)
Aug 30, 2024 169.69 171.08 168.62 170.76 1,237,713 +1.67(+0.99%)
Aug 29, 2024 169.49 170.58 168.45 169.10 857,768 +0.79(+0.47%)
Aug 28, 2024 168.72 170.57 167.22 168.31 832,900 +0.61(+0.36%)
Aug 27, 2024 167.79 168.18 166.91 167.70 687,444 -0.34(-0.20%)
Aug 26, 2024 167.90 169.30 166.57 168.04 636,113 +0.93(+0.56%)
Aug 23, 2024 165.64 167.63 165.23 167.11 1,001,022 +2.17(+1.31%)
Aug 22, 2024 165.67 167.09 164.68 164.94 1,062,561 -0.67(-0.40%)
Aug 21, 2024 164.61 166.54 164.38 165.61 792,690 +1.03(+0.63%)
Aug 20, 2024 164.56 165.58 164.12 164.58 1,033,197 +0.19(+0.11%)
Aug 19, 2024 162.68 164.53 162.45 164.40 940,480 +1.98(+1.22%)
Aug 16, 2024 162.23 163.27 161.47 162.42 1,041,257 -0.46(-0.28%)
Aug 15, 2024 163.56 166.04 162.19 162.88 881,345 +1.67(+1.03%)
Aug 14, 2024 160.89 162.69 160.50 161.21 1,009,776 +0.17(+0.11%)
Aug 13, 2024 160.36 161.91 158.60 161.04 1,284,388 +0.55(+0.34%)
Aug 12, 2024 160.51 162.30 159.67 160.49 2,160,903 +1.24(+0.78%)
Aug 09, 2024 158.56 158.56 156.72 159.25 1,815,845 +0.67(+0.42%)
Aug 08, 2024 157.44 159.05 155.83 158.58 1,669,622 +2.02(+1.29%)
Aug 07, 2024 158.03 159.98 155.98 156.57 2,323,151 -0.15(-0.10%)
Aug 06, 2024 154.95 159.34 154.86 156.72 1,823,501 +2.29(+1.48%)
Aug 05, 2024 150.25 156.39 148.78 154.43 3,119,295 +1.95(+1.28%)
Aug 02, 2024 157.39 157.39 150.21 152.49 4,090,619 -6.38(-4.02%)
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.