AMETEK Solidstate Controls (NY: AME )

171.22 +0.12 (+0.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 134.38 134.54 133.03 133.32 953,248 -1.13(-0.84%)
Aug 30, 2021 134.84 135.26 134.06 134.45 575,287 +0.27(+0.20%)
Aug 27, 2021 133.89 134.70 133.75 134.17 515,135 +0.84(+0.63%)
Aug 26, 2021 133.95 133.95 133.17 133.33 467,989 -0.65(-0.48%)
Aug 25, 2021 133.58 134.11 132.74 133.98 727,909 +0.55(+0.41%)
Aug 24, 2021 132.89 133.94 132.85 133.43 431,797 +0.78(+0.58%)
Aug 23, 2021 132.97 133.40 132.31 132.65 513,339 +0.51(+0.39%)
Aug 20, 2021 131.66 133.13 131.26 132.14 596,010 +0.39(+0.30%)
Aug 19, 2021 131.25 132.81 130.99 131.75 689,408 -0.62(-0.47%)
Aug 18, 2021 133.00 133.81 132.25 132.37 649,543 -1.25(-0.93%)
Aug 17, 2021 134.23 134.60 132.56 133.61 588,514 -1.31(-0.97%)
Aug 16, 2021 134.48 134.99 133.45 134.93 695,916 +0.36(+0.27%)
Aug 13, 2021 134.53 134.63 133.58 134.56 401,108 -0.01(-0.01%)
Aug 12, 2021 134.88 135.12 134.22 134.57 556,560 -0.20(-0.15%)
Aug 11, 2021 134.63 134.92 133.96 134.77 1,307,709 +0.64(+0.47%)
Aug 10, 2021 133.45 134.49 133.35 134.13 1,261,737 +0.74(+0.55%)
Aug 09, 2021 134.25 134.25 133.15 133.40 708,500 -0.75(-0.56%)
Aug 06, 2021 135.20 135.35 133.49 134.15 1,197,562 -0.08(-0.06%)
Aug 05, 2021 134.79 135.12 133.44 134.23 903,388 +0.18(+0.13%)
Aug 04, 2021 136.43 137.00 133.77 134.06 1,106,908 -2.01(-1.48%)
Aug 03, 2021 135.19 137.07 134.34 136.06 947,282 +0.53(+0.39%)
Aug 02, 2021 136.68 137.37 135.24 135.54 1,033,326 -0.80(-0.59%)
Jul 30, 2021 135.86 136.97 135.69 136.34 964,447 +0.44(+0.33%)
Jul 29, 2021 135.43 136.13 134.74 135.90 554,988 +1.70(+1.26%)
Jul 28, 2021 134.62 135.09 133.28 134.20 476,460 -0.16(-0.12%)
Jul 27, 2021 133.92 135.15 133.00 134.36 649,310 -0.22(-0.16%)
Jul 26, 2021 134.89 135.68 134.09 134.57 742,214 -0.57(-0.42%)
Jul 23, 2021 135.30 135.44 134.03 135.14 696,229 +0.65(+0.48%)
Jul 22, 2021 134.57 134.91 133.28 134.50 773,717 +0.15(+0.11%)
Jul 21, 2021 134.82 135.20 133.94 134.35 779,165 +0.28(+0.21%)
Jul 20, 2021 131.03 134.62 130.59 134.06 1,085,991 +3.60(+2.76%)
Jul 19, 2021 131.45 131.86 129.06 130.47 1,294,059 -3.11(-2.33%)
Jul 16, 2021 133.39 134.53 132.76 133.57 3,009,706 +0.49(+0.37%)
Jul 15, 2021 131.39 133.45 131.39 133.08 894,057 +0.89(+0.67%)
Jul 14, 2021 132.82 133.06 131.43 132.19 1,111,553 -0.19(-0.14%)
Jul 13, 2021 133.18 133.61 132.09 132.38 736,863 -1.27(-0.95%)
Jul 12, 2021 131.96 134.02 131.51 133.64 1,133,362 +0.81(+0.61%)
Jul 09, 2021 132.14 133.31 131.83 132.83 930,393 +2.39(+1.83%)
Jul 08, 2021 130.51 131.68 129.10 130.44 918,820 -2.21(-1.66%)
Jul 07, 2021 130.28 132.93 130.01 132.64 1,000,058 +2.24(+1.71%)
Jul 06, 2021 131.92 132.09 129.01 130.41 1,264,691 -1.90(-1.44%)
Jul 02, 2021 131.35 132.53 130.93 132.31 791,230 +0.98(+0.75%)
Jul 01, 2021 131.76 132.06 130.87 131.33 619,878 +0.43(+0.33%)
Jun 30, 2021 130.19 131.09 130.03 130.90 723,394 +0.51(+0.39%)
Jun 29, 2021 131.16 131.92 130.26 130.39 661,475 -0.25(-0.19%)
Jun 28, 2021 131.20 131.30 129.63 130.63 1,333,942 -0.41(-0.31%)
Jun 25, 2021 131.11 131.89 131.01 131.04 1,062,994 +0.02(+0.02%)
Jun 24, 2021 131.43 131.64 130.25 131.03 773,596 +0.34(+0.26%)
Jun 23, 2021 131.36 131.57 130.27 130.68 606,604 -0.33(-0.25%)
Jun 22, 2021 131.25 131.62 130.51 131.02 675,994 -0.10(-0.07%)
Jun 21, 2021 129.50 131.30 129.00 131.11 794,655 +3.01(+2.35%)
Jun 18, 2021 129.53 130.41 128.03 128.10 1,575,851 -3.27(-2.49%)
Jun 17, 2021 133.17 133.47 130.38 131.38 887,607 -1.38(-1.04%)
Jun 16, 2021 134.49 134.94 132.70 132.76 735,246 -1.73(-1.28%)
Jun 15, 2021 133.56 134.86 132.93 134.49 559,135 +0.96(+0.72%)
Jun 14, 2021 132.82 133.60 132.21 133.53 564,579 +0.31(+0.24%)
Jun 11, 2021 134.33 134.73 132.92 133.21 686,511 -0.28(-0.21%)
Jun 10, 2021 133.42 134.13 132.66 133.50 733,426 +0.63(+0.47%)
Jun 09, 2021 133.57 133.59 132.58 132.87 579,859 -0.98(-0.73%)
Jun 08, 2021 134.12 134.52 132.90 133.85 597,175 +0.03(+0.02%)
Jun 07, 2021 135.17 135.21 132.97 133.82 739,733 -1.00(-0.74%)
Jun 04, 2021 134.47 135.05 134.03 134.82 1,021,097 +0.85(+0.64%)
Jun 03, 2021 132.38 134.69 131.86 133.97 1,117,820 +0.94(+0.71%)
Jun 02, 2021 132.76 134.00 132.23 133.03 1,231,658 +0.10(+0.07%)
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.