• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    AMETEK Solidstate Controls (NY:AME)

    238.16 +7.91 (+3.44%)
    Streaming Delayed Price Updated: 12:41 PM EDT, Apr 17, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 16, 2026 229.36 232.20 227.95 230.24 866,465 +0.14(+0.06%)
    Apr 15, 2026 233.25 234.40 228.02 230.10 1,001,813 -4.26(-1.82%)
    Apr 14, 2026 234.33 236.00 231.86 234.36 1,003,823 -0.11(-0.05%)
    Apr 13, 2026 234.51 235.00 231.44 234.47 964,018 -0.44(-0.19%)
    Apr 10, 2026 233.66 236.18 232.25 234.91 966,415 +1.42(+0.61%)
    Apr 09, 2026 229.11 234.33 228.67 233.49 1,167,613 +3.00(+1.30%)
    Apr 08, 2026 225.10 231.90 224.21 230.49 1,576,702 +12.74(+5.85%)
    Apr 07, 2026 217.24 219.26 215.27 217.75 1,185,719 -0.67(-0.31%)
    Apr 06, 2026 218.38 218.49 216.18 218.42 602,148 +0.13(+0.06%)
    Apr 02, 2026 213.31 219.49 212.47 218.29 776,484 -0.34(-0.16%)
    Apr 01, 2026 216.89 221.08 216.00 218.63 1,184,866 +4.27(+1.99%)
    Mar 31, 2026 211.58 215.90 209.59 214.36 1,219,708 +5.99(+2.87%)
    Mar 30, 2026 211.59 211.91 207.32 208.37 1,032,515 -0.87(-0.42%)
    Mar 27, 2026 210.92 212.26 208.75 209.24 833,485 -2.23(-1.05%)
    Mar 26, 2026 212.66 215.77 210.82 211.47 1,179,869 -3.86(-1.79%)
    Mar 25, 2026 219.36 220.71 215.10 215.33 1,280,976 -1.65(-0.76%)
    Mar 24, 2026 210.18 217.68 209.59 216.98 883,733 +4.17(+1.96%)
    Mar 23, 2026 214.70 216.96 212.56 212.81 1,357,999 +3.44(+1.64%)
    Mar 20, 2026 212.25 213.81 208.26 209.37 2,249,186 -2.13(-1.01%)
    Mar 19, 2026 210.62 212.91 209.32 211.50 1,755,886 -1.27(-0.60%)
    Mar 18, 2026 214.99 215.56 212.00 212.77 1,172,120 -2.79(-1.29%)
    Mar 17, 2026 215.64 216.69 211.41 215.56 1,220,576 +1.05(+0.49%)
    Mar 16, 2026 216.61 217.02 213.49 214.51 1,695,237 +0.02(+0.01%)
    Mar 13, 2026 217.29 218.16 213.50 214.49 1,178,070 -1.08(-0.50%)
    Mar 12, 2026 223.73 224.30 215.23 215.57 1,744,447 -8.73(-3.89%)
    Mar 11, 2026 225.07 226.85 222.61 224.30 1,320,970 -2.00(-0.88%)
    Mar 10, 2026 225.04 229.01 224.53 226.30 1,509,809 +1.23(+0.55%)
    Mar 09, 2026 219.91 225.68 217.52 225.07 1,731,313 +3.09(+1.39%)
    Mar 06, 2026 223.33 225.01 220.68 221.98 1,568,273 -4.86(-2.14%)
    Mar 05, 2026 231.40 232.84 224.66 226.84 3,562,339 -7.91(-3.37%)
    Mar 04, 2026 236.44 237.09 233.08 234.75 1,690,253 -0.50(-0.21%)
    Mar 03, 2026 236.94 238.34 231.85 235.25 2,132,681 -6.21(-2.57%)
    Mar 02, 2026 236.34 242.05 234.96 241.46 1,171,524 +2.24(+0.94%)
    Feb 27, 2026 235.32 239.24 233.88 239.22 1,571,717 +2.26(+0.95%)
    Feb 26, 2026 234.73 237.03 232.07 236.96 1,105,119 +3.94(+1.69%)
    Feb 25, 2026 236.18 237.41 232.13 233.02 994,966 -3.82(-1.61%)
    Feb 24, 2026 231.93 236.88 231.91 236.84 965,057 +5.39(+2.33%)
    Feb 23, 2026 233.10 233.73 228.81 231.45 999,672 -2.06(-0.88%)
    Feb 20, 2026 231.89 234.28 230.32 233.51 1,466,504 +0.76(+0.33%)
    Feb 19, 2026 233.23 235.61 231.97 232.75 1,128,364 -1.56(-0.67%)
    Feb 18, 2026 233.41 235.51 232.71 234.31 955,548 +0.98(+0.42%)
    Feb 17, 2026 228.71 234.19 228.59 233.33 1,035,664 +3.57(+1.55%)
    Feb 13, 2026 227.68 230.96 225.97 229.76 1,283,989 +1.07(+0.47%)
    Feb 12, 2026 238.19 239.94 228.57 228.69 1,812,429 -6.60(-2.81%)
    Feb 11, 2026 233.00 237.18 233.00 235.29 1,145,865 +2.18(+0.94%)
    Feb 10, 2026 234.11 235.73 232.75 233.11 1,089,829 -0.30(-0.13%)
    Feb 09, 2026 231.17 234.46 230.85 233.41 834,083 +1.50(+0.65%)
    Feb 06, 2026 232.12 233.56 230.00 231.91 1,169,360 +2.12(+0.92%)
    Feb 05, 2026 226.59 230.76 226.20 229.79 1,741,105 +1.96(+0.86%)
    Feb 04, 2026 231.52 234.56 225.68 227.83 2,630,050 -1.09(-0.48%)
    Feb 03, 2026 224.79 233.17 223.38 228.92 3,044,377 +1.20(+0.53%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.