Skip to main content

AMETEK Solidstate Controls (NY: AME )

113.28 -1.08 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 112.90 114.88 112.17 114.36 600,401 +2.55(+2.28%)
Sep 27, 2022 114.85 114.85 110.87 111.81 955,307 -1.86(-1.64%)
Sep 26, 2022 114.27 115.63 113.11 113.67 650,483 -0.76(-0.66%)
Sep 23, 2022 114.91 115.19 112.80 114.43 766,271 -1.08(-0.93%)
Sep 22, 2022 117.29 117.79 115.41 115.51 750,008 -2.05(-1.74%)
Sep 21, 2022 120.02 120.90 117.50 117.56 550,964 -1.30(-1.09%)
Sep 20, 2022 119.69 119.69 118.09 118.86 573,462 -1.67(-1.39%)
Sep 19, 2022 118.02 120.65 118.02 120.53 584,182 +1.58(+1.33%)
Sep 16, 2022 120.33 120.33 117.88 118.95 1,480,157 -2.49(-2.05%)
Sep 15, 2022 122.83 123.56 120.97 121.44 960,762 -1.62(-1.32%)
Sep 14, 2022 123.46 124.13 122.04 123.06 921,919 -0.19(-0.15%)
Sep 13, 2022 123.91 124.92 122.70 123.25 1,163,924 -3.58(-2.82%)
Sep 12, 2022 125.97 127.37 125.97 126.83 1,164,330 +1.05(+0.83%)
Sep 09, 2022 124.71 126.18 124.39 125.78 1,042,138 +1.79(+1.44%)
Sep 08, 2022 121.81 124.18 121.38 123.99 1,048,102 +1.36(+1.11%)
Sep 07, 2022 119.69 122.88 119.69 122.63 1,282,837 +3.12(+2.61%)
Sep 06, 2022 118.04 119.60 116.97 119.51 2,036,748 +1.68(+1.43%)
Sep 02, 2022 121.47 122.04 117.34 117.83 1,556,901 -2.60(-2.16%)
Sep 01, 2022 119.53 120.50 118.83 120.43 1,002,343 +0.27(+0.22%)
Aug 31, 2022 120.84 121.61 119.91 120.16 1,094,972 -0.19(-0.16%)
Aug 30, 2022 122.53 122.78 119.92 120.35 781,623 -1.60(-1.31%)
Aug 29, 2022 121.99 122.66 121.29 121.95 476,652 -0.71(-0.58%)
Aug 26, 2022 127.68 127.68 122.27 122.66 592,866 -4.65(-3.65%)
Aug 25, 2022 127.10 127.36 126.01 127.31 746,113 +0.74(+0.58%)
Aug 24, 2022 126.59 127.15 125.61 126.57 955,236 +0.19(+0.15%)
Aug 23, 2022 125.88 126.77 125.38 126.38 751,433 +0.23(+0.18%)
Aug 22, 2022 127.16 127.61 125.66 126.15 670,047 -2.75(-2.13%)
Aug 19, 2022 129.75 129.75 128.43 128.90 873,597 -1.23(-0.95%)
Aug 18, 2022 129.97 130.60 129.34 130.13 707,537 +0.49(+0.38%)
Aug 17, 2022 128.81 130.06 128.38 129.64 741,919 -0.67(-0.51%)
Aug 16, 2022 128.88 130.84 128.74 130.31 714,274 +0.76(+0.59%)
Aug 15, 2022 128.73 129.71 128.06 129.55 938,428 +0.24(+0.19%)
Aug 12, 2022 127.72 129.36 127.19 129.31 1,043,219 +2.13(+1.67%)
Aug 11, 2022 128.15 128.89 126.91 127.18 851,143 +0.12(+0.09%)
Aug 10, 2022 127.23 127.48 126.23 127.06 887,226 +2.22(+1.78%)
Aug 09, 2022 125.03 125.39 124.08 124.84 775,096 -0.82(-0.65%)
Aug 08, 2022 127.20 127.33 125.47 125.66 985,504 -0.59(-0.47%)
Aug 05, 2022 124.56 126.34 124.19 126.25 790,265 +0.87(+0.69%)
Aug 04, 2022 126.37 126.58 125.32 125.38 790,842 -0.86(-0.68%)
Aug 03, 2022 125.74 126.85 125.34 126.24 1,387,817 +1.43(+1.15%)
Aug 02, 2022 131.93 131.93 124.36 124.81 1,957,143 +2.43(+1.99%)
Aug 01, 2022 122.53 123.25 121.74 122.38 1,498,415 -1.12(-0.91%)
Jul 29, 2022 120.86 123.76 119.89 123.50 1,120,505 +2.85(+2.36%)
Jul 28, 2022 119.48 120.93 118.13 120.65 808,365 +2.05(+1.73%)
Jul 27, 2022 116.82 119.14 116.23 118.60 752,149 +2.47(+2.13%)
Jul 26, 2022 115.50 116.32 114.84 116.13 751,280 +0.63(+0.55%)
Jul 25, 2022 115.46 116.16 114.53 115.50 709,994 +0.17(+0.15%)
Jul 22, 2022 116.14 116.47 114.62 115.33 804,597 -0.30(-0.26%)
Jul 21, 2022 113.87 115.68 113.36 115.63 692,328 +1.81(+1.59%)
Jul 20, 2022 113.15 114.10 112.50 113.82 726,082 +0.92(+0.81%)
Jul 19, 2022 110.32 113.13 109.97 112.90 1,321,004 +3.80(+3.48%)
Jul 18, 2022 111.94 112.40 108.83 109.10 1,016,662 -2.60(-2.33%)
Jul 15, 2022 111.18 111.75 110.00 111.70 838,820 +1.97(+1.80%)
Jul 14, 2022 107.83 109.97 106.98 109.73 1,033,587 +0.15(+0.14%)
Jul 13, 2022 108.58 110.46 108.26 109.58 779,959 -0.68(-0.62%)
Jul 12, 2022 111.71 112.89 109.92 110.26 933,397 -1.67(-1.49%)
Jul 11, 2022 110.28 112.64 109.85 111.93 945,695 -0.42(-0.37%)
Jul 08, 2022 113.48 113.48 111.54 112.35 809,755 -1.06(-0.93%)
Jul 07, 2022 112.77 113.65 112.26 113.41 1,075,370 +1.07(+0.95%)
Jul 06, 2022 111.94 113.33 110.68 112.34 1,036,266 +0.94(+0.84%)
Jul 05, 2022 110.19 111.51 108.80 111.40 1,141,986 -0.06(-0.05%)
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.