Skip to main content

AMETEK Solidstate Controls (NY: AME )

147.76 -1.06 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 149.83 149.92 147.57 147.76 964,908 -1.06(-0.71%)
Sep 28, 2023 148.09 150.36 147.73 148.82 972,345 -0.04(-0.03%)
Sep 27, 2023 150.09 150.26 148.00 148.86 1,045,277 -0.41(-0.27%)
Sep 26, 2023 151.72 153.03 148.54 149.27 1,519,438 -3.24(-2.12%)
Sep 25, 2023 151.06 152.99 152.07 152.51 1,527,482 +0.85(+0.56%)
Sep 22, 2023 150.61 152.57 150.52 151.66 1,681,140 +0.63(+0.42%)
Sep 21, 2023 151.01 151.57 149.63 151.03 1,447,732 -0.38(-0.25%)
Sep 20, 2023 153.33 154.72 151.25 151.41 786,783 -1.25(-0.82%)
Sep 19, 2023 152.05 153.16 151.46 152.66 1,161,593 +0.19(+0.12%)
Sep 18, 2023 151.78 154.11 151.60 152.47 969,526 +0.84(+0.55%)
Sep 15, 2023 151.77 152.70 150.57 151.63 1,279,650 -1.23(-0.80%)
Sep 14, 2023 153.44 153.86 151.44 152.86 1,151,317 +0.37(+0.24%)
Sep 13, 2023 150.97 152.54 150.85 152.49 1,395,955 +1.08(+0.71%)
Sep 12, 2023 152.54 153.76 151.11 151.41 941,064 -1.79(-1.17%)
Sep 11, 2023 154.22 154.69 151.91 153.20 791,530 -0.45(-0.29%)
Sep 08, 2023 155.87 156.36 153.31 153.65 1,020,608 -2.74(-1.75%)
Sep 07, 2023 156.71 157.65 155.08 156.38 1,071,306 -0.46(-0.29%)
Sep 06, 2023 157.00 158.18 156.22 156.84 1,644,054 -0.02(-0.01%)
Sep 05, 2023 160.50 160.50 156.81 156.86 776,173 -3.52(-2.20%)
Sep 01, 2023 160.00 160.66 159.47 160.38 472,068 +1.14(+0.71%)
Aug 31, 2023 159.99 160.79 159.25 159.25 736,822 -0.78(-0.49%)
Aug 30, 2023 159.71 160.31 159.06 160.03 514,760 +0.73(+0.46%)
Aug 29, 2023 158.00 160.25 157.75 159.30 756,535 +1.05(+0.66%)
Aug 28, 2023 157.56 159.14 157.56 158.25 418,699 +0.92(+0.58%)
Aug 25, 2023 155.38 157.87 155.06 157.33 540,969 +2.72(+1.76%)
Aug 24, 2023 156.10 157.25 154.54 154.62 568,677 -1.42(-0.91%)
Aug 23, 2023 155.35 156.35 154.63 156.03 544,627 +1.60(+1.03%)
Aug 22, 2023 155.16 155.58 153.75 154.44 502,340 +0.07(+0.05%)
Aug 21, 2023 154.44 154.75 152.78 154.37 617,771 +0.17(+0.11%)
Aug 18, 2023 152.31 154.62 152.27 154.19 1,144,214 +1.47(+0.96%)
Aug 17, 2023 156.47 156.47 152.30 152.73 1,287,814 -3.05(-1.96%)
Aug 16, 2023 156.26 157.56 155.64 155.78 635,035 -0.62(-0.40%)
Aug 15, 2023 157.44 157.47 156.14 156.40 530,918 -1.46(-0.92%)
Aug 14, 2023 157.99 158.43 157.34 157.86 457,459 -0.10(-0.06%)
Aug 11, 2023 158.62 158.99 157.69 157.96 561,345 -0.70(-0.44%)
Aug 10, 2023 159.37 160.75 158.22 158.66 722,541 -0.80(-0.50%)
Aug 09, 2023 160.43 160.43 158.95 159.46 895,702 -0.78(-0.49%)
Aug 08, 2023 159.75 160.50 157.89 160.24 971,031 -0.10(-0.06%)
Aug 07, 2023 157.32 160.47 157.32 160.34 771,365 +4.02(+2.57%)
Aug 04, 2023 158.13 158.47 155.90 156.31 607,287 -1.28(-0.81%)
Aug 03, 2023 158.15 158.66 157.06 157.59 942,856 -0.84(-0.53%)
Aug 02, 2023 160.50 161.16 158.13 158.43 1,022,402 -0.76(-0.48%)
Aug 01, 2023 157.32 164.48 155.75 159.19 1,520,788 +0.85(+0.54%)
Jul 31, 2023 158.59 159.02 157.67 158.34 1,368,235 +0.35(+0.22%)
Jul 28, 2023 158.56 159.10 157.48 157.99 806,505 +0.39(+0.25%)
Jul 27, 2023 159.01 159.74 157.48 157.60 911,612 -0.90(-0.57%)
Jul 26, 2023 157.61 159.18 157.03 158.50 687,655 +0.04(+0.03%)
Jul 25, 2023 156.99 158.62 156.99 158.46 625,991 +0.49(+0.31%)
Jul 24, 2023 157.79 158.54 157.25 157.97 617,602 +0.70(+0.44%)
Jul 21, 2023 157.91 158.37 157.20 157.27 646,082 -0.56(-0.35%)
Jul 20, 2023 157.85 158.16 156.56 157.83 724,242 +0.61(+0.39%)
Jul 19, 2023 157.66 158.31 155.95 157.22 890,438 -1.39(-0.88%)
Jul 18, 2023 157.48 159.04 157.48 158.61 813,873 +0.97(+0.61%)
Jul 17, 2023 157.23 158.24 156.63 157.64 716,298 +0.36(+0.23%)
Jul 14, 2023 157.83 158.74 156.54 157.28 706,988 -0.73(-0.46%)
Jul 13, 2023 157.52 158.17 156.45 158.01 911,312 +0.76(+0.48%)
Jul 12, 2023 158.35 158.43 156.88 157.25 1,388,905 -0.05(-0.03%)
Jul 11, 2023 157.64 157.98 156.03 157.30 1,066,439 +0.04(+0.03%)
Jul 10, 2023 157.01 158.65 156.64 157.26 1,807,033 +0.44(+0.28%)
Jul 07, 2023 156.02 157.54 155.55 156.82 1,092,648 +0.32(+0.20%)
Jul 06, 2023 157.18 157.35 155.91 156.50 1,063,222 -1.69(-1.07%)
Jul 05, 2023 157.67 159.34 157.34 158.19 791,060 -2.36(-1.47%)
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.