AMETEK Solidstate Controls (NY: AME )

171.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 172.16 173.43 171.71 171.87 814,102 -1.10(-0.64%)
Jul 22, 2024 170.83 173.11 169.51 172.97 782,660 +3.81(+2.25%)
Jul 19, 2024 173.02 173.02 169.12 169.16 886,994 -2.57(-1.50%)
Jul 18, 2024 174.15 175.52 171.57 171.73 1,031,476 -3.30(-1.89%)
Jul 17, 2024 175.80 177.37 174.89 175.03 1,060,169 -0.98(-0.56%)
Jul 16, 2024 173.03 177.04 172.51 176.01 1,505,481 +3.90(+2.27%)
Jul 15, 2024 169.60 172.97 169.12 172.11 1,259,191 +2.59(+1.53%)
Jul 12, 2024 170.63 172.13 169.06 169.52 874,056 +0.20(+0.12%)
Jul 11, 2024 166.47 170.77 166.07 169.32 1,099,899 +3.45(+2.08%)
Jul 10, 2024 164.14 166.18 163.93 165.87 847,618 +1.74(+1.06%)
Jul 09, 2024 165.01 165.61 163.89 164.13 1,492,692 -0.37(-0.22%)
Jul 08, 2024 166.55 167.49 164.39 164.50 1,903,705 -1.15(-0.69%)
Jul 05, 2024 166.40 166.83 164.40 165.65 787,832 -0.65(-0.39%)
Jul 03, 2024 166.62 167.50 166.11 166.30 531,346 +0.20(+0.12%)
Jul 02, 2024 165.36 166.51 164.72 166.10 705,687 +0.53(+0.32%)
Jul 01, 2024 168.06 168.09 165.20 165.57 953,258 -1.14(-0.68%)
Jun 28, 2024 166.81 167.88 165.68 166.71 1,750,032 +0.24(+0.14%)
Jun 27, 2024 166.57 167.95 165.90 166.47 1,169,250 -0.11(-0.07%)
Jun 26, 2024 168.00 168.00 166.41 166.58 761,520 -2.14(-1.27%)
Jun 25, 2024 170.96 171.23 167.69 168.72 687,930 -2.74(-1.60%)
Jun 24, 2024 169.57 171.98 168.79 171.46 1,132,763 +2.79(+1.65%)
Jun 21, 2024 169.08 169.74 166.35 168.67 1,606,592 +0.15(+0.09%)
Jun 20, 2024 170.44 170.75 168.30 168.52 1,248,370 -2.38(-1.39%)
Jun 18, 2024 168.35 171.09 167.58 170.90 1,660,935 +2.38(+1.41%)
Jun 17, 2024 166.24 169.03 165.79 168.52 1,486,899 +1.50(+0.90%)
Jun 14, 2024 171.82 172.04 164.54 167.02 1,875,898 -6.62(-3.81%)
Jun 13, 2024 173.99 174.58 172.25 173.64 812,433 +0.21(+0.12%)
Jun 12, 2024 173.93 175.78 172.90 173.43 1,173,876 +1.18(+0.68%)
Jun 11, 2024 171.97 172.35 171.04 172.25 1,317,341 -0.47(-0.27%)
Jun 10, 2024 169.51 173.14 169.51 172.72 1,680,149 +3.00(+1.76%)
Jun 07, 2024 168.52 170.23 167.95 169.73 1,267,425 +1.31(+0.78%)
Jun 06, 2024 168.45 168.90 167.21 168.42 1,224,034 +0.04(+0.02%)
Jun 05, 2024 167.33 168.44 166.72 168.38 877,034 +1.78(+1.07%)
Jun 04, 2024 165.54 166.67 164.25 166.60 972,219 +0.66(+0.40%)
Jun 03, 2024 169.73 169.99 164.56 165.94 1,304,001 -3.36(-1.99%)
May 31, 2024 167.67 169.70 165.82 169.31 2,009,051 +1.89(+1.13%)
May 30, 2024 166.37 167.97 165.97 167.42 1,038,499 +0.98(+0.59%)
May 29, 2024 166.88 168.32 165.92 166.44 1,283,851 -1.60(-0.95%)
May 28, 2024 173.42 174.13 167.94 168.04 1,213,774 -5.34(-3.08%)
May 24, 2024 173.00 173.59 172.39 173.38 1,032,340 +0.94(+0.54%)
May 23, 2024 175.10 175.77 172.34 172.44 1,482,827 -1.41(-0.81%)
May 22, 2024 171.02 174.19 170.28 173.85 1,788,414 +4.99(+2.96%)
May 21, 2024 167.87 169.12 167.09 168.86 1,046,028 +0.53(+0.31%)
May 20, 2024 166.81 169.27 166.39 168.33 961,398 +1.80(+1.08%)
May 17, 2024 168.06 168.06 166.00 166.53 1,681,295 -1.11(-0.66%)
May 16, 2024 168.93 169.80 167.55 167.64 979,821 -1.72(-1.01%)
May 15, 2024 169.26 170.70 168.94 169.36 1,138,885 +1.10(+0.65%)
May 14, 2024 169.73 170.68 168.03 168.26 1,402,466 -1.57(-0.92%)
May 13, 2024 170.98 171.28 169.53 169.83 828,067 -0.70(-0.41%)
May 10, 2024 170.74 171.29 170.12 170.53 1,195,584 +0.90(+0.53%)
May 09, 2024 169.01 170.99 168.59 169.63 1,268,319 +0.76(+0.45%)
May 08, 2024 168.92 169.57 168.03 168.87 989,773 -0.44(-0.26%)
May 07, 2024 167.94 169.64 167.94 169.31 1,010,076 +1.53(+0.91%)
May 06, 2024 166.73 168.96 166.65 167.78 1,471,013 +1.49(+0.89%)
May 03, 2024 163.44 166.61 162.52 166.29 2,068,431 +3.22(+1.97%)
May 02, 2024 169.73 170.85 161.70 163.08 2,900,727 -10.62(-6.12%)
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.