Skip to main content

AMETEK Solidstate Controls (NY: AME )

173.76 -0.37 (-0.21%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 171.30 174.47 170.55 174.13 1,785,535 +5.00(+2.96%)
May 21, 2024 168.14 169.39 167.36 169.13 1,044,344 +0.53(+0.31%)
May 20, 2024 167.08 169.54 166.66 168.60 959,851 +1.80(+1.08%)
May 17, 2024 168.33 168.33 166.27 166.80 1,678,589 -1.11(-0.66%)
May 16, 2024 169.20 170.07 167.82 167.91 978,244 -1.72(-1.01%)
May 15, 2024 169.53 170.97 169.21 169.63 1,137,052 +1.10(+0.65%)
May 14, 2024 170.00 170.95 168.30 168.53 1,400,209 -1.57(-0.92%)
May 13, 2024 171.26 171.56 169.80 170.10 826,734 -0.70(-0.41%)
May 10, 2024 171.01 171.57 170.39 170.80 1,193,660 +0.90(+0.53%)
May 09, 2024 169.28 171.27 168.86 169.90 1,266,278 +0.76(+0.45%)
May 08, 2024 169.19 169.84 168.30 169.14 988,180 -0.44(-0.26%)
May 07, 2024 168.21 169.91 168.21 169.58 1,008,450 +1.53(+0.91%)
May 06, 2024 167.00 169.23 166.92 168.05 1,468,645 +1.49(+0.89%)
May 03, 2024 163.70 166.88 162.78 166.56 2,065,101 +3.22(+1.97%)
May 02, 2024 170.00 171.12 161.96 163.34 2,896,057 -10.64(-6.12%)
May 01, 2024 174.22 176.22 173.56 173.98 1,267,970 -0.68(-0.39%)
Apr 30, 2024 177.69 178.07 174.38 174.66 1,138,335 -3.03(-1.71%)
Apr 29, 2024 177.81 178.46 176.88 177.69 701,507 +0.18(+0.10%)
Apr 26, 2024 178.16 179.01 177.45 177.51 637,924 -0.42(-0.24%)
Apr 25, 2024 177.13 178.78 176.37 177.93 998,698 -0.29(-0.16%)
Apr 24, 2024 180.68 181.14 177.04 178.22 867,348 -1.63(-0.91%)
Apr 23, 2024 179.10 180.41 178.58 179.85 600,976 +1.99(+1.12%)
Apr 22, 2024 178.52 179.33 177.22 177.86 642,998 +0.16(+0.09%)
Apr 19, 2024 178.14 178.73 176.77 177.70 806,643 +0.43(+0.24%)
Apr 18, 2024 179.21 179.60 176.71 177.27 629,045 -0.78(-0.44%)
Apr 17, 2024 179.45 180.03 177.24 178.05 900,870 -1.04(-0.58%)
Apr 16, 2024 178.83 180.54 178.00 179.09 896,166 +0.05(+0.03%)
Apr 15, 2024 182.34 182.81 178.55 179.04 919,414 -0.67(-0.37%)
Apr 12, 2024 178.63 180.10 178.12 179.71 826,320 -0.79(-0.44%)
Apr 11, 2024 179.97 181.35 178.59 180.50 845,038 +0.75(+0.42%)
Apr 10, 2024 178.96 181.69 178.04 179.75 1,376,023 -1.43(-0.79%)
Apr 09, 2024 181.20 181.56 178.81 181.18 749,050 +0.26(+0.14%)
Apr 08, 2024 182.36 182.99 180.75 180.92 659,789 -1.30(-0.71%)
Apr 05, 2024 180.64 182.66 179.79 182.22 763,735 +2.88(+1.61%)
Apr 04, 2024 182.36 182.85 179.00 179.34 845,491 -1.77(-0.98%)
Apr 03, 2024 180.38 182.50 180.38 181.11 739,596 +0.74(+0.41%)
Apr 02, 2024 180.73 181.52 179.79 180.37 921,881 -0.09(-0.05%)
Apr 01, 2024 182.99 183.00 180.31 180.46 772,505 -2.44(-1.33%)
Mar 28, 2024 183.51 183.39 183.32 182.90 1,098,345 -0.82(-0.45%)
Mar 27, 2024 182.17 184.22 181.79 183.72 670,828 +2.05(+1.13%)
Mar 26, 2024 182.00 183.25 181.53 181.67 752,368 -1.09(-0.60%)
Mar 25, 2024 183.15 183.38 182.40 182.76 652,717 -0.39(-0.21%)
Mar 22, 2024 185.03 185.83 182.76 183.15 780,318 -1.76(-0.95%)
Mar 21, 2024 184.56 186.32 182.73 184.91 1,051,611 +0.71(+0.39%)
Mar 20, 2024 182.27 184.21 181.40 184.20 1,022,019 +2.27(+1.25%)
Mar 19, 2024 181.80 182.82 181.43 181.93 963,691 -0.15(-0.08%)
Mar 18, 2024 182.33 183.71 182.00 182.08 699,815 +0.56(+0.31%)
Mar 15, 2024 180.34 182.97 180.34 181.52 1,260,458 -0.10(-0.06%)
Mar 14, 2024 182.07 182.38 180.81 181.62 664,323 +0.09(+0.05%)
Mar 13, 2024 181.82 182.22 180.66 181.53 1,182,765 -0.30(-0.16%)
Mar 12, 2024 180.91 182.35 180.33 181.83 696,866 +0.97(+0.54%)
Mar 11, 2024 180.80 181.31 178.92 180.86 582,582 -0.58(-0.32%)
Mar 08, 2024 181.79 182.72 181.09 181.44 648,140 -0.14(-0.08%)
Mar 07, 2024 181.37 182.21 180.72 181.58 620,375 +1.50(+0.83%)
Mar 06, 2024 179.89 181.00 179.31 180.08 821,105 +0.91(+0.51%)
Mar 05, 2024 180.39 180.56 178.13 179.17 630,954 -1.65(-0.91%)
Mar 04, 2024 180.84 181.89 180.40 180.82 851,492 +0.42(+0.23%)
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.