Skip to main content

AMETEK Solidstate Controls (NY: AME )

178.20 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 178.79 179.23 177.03 178.20 964,726 -0.01(-0.01%)
Feb 22, 2024 176.40 178.67 176.28 178.21 835,298 +3.41(+1.95%)
Feb 21, 2024 174.75 175.66 173.24 174.80 846,956 -0.01(-0.01%)
Feb 20, 2024 172.99 175.37 172.51 174.81 1,311,749 +0.92(+0.53%)
Feb 16, 2024 173.65 175.00 173.32 173.89 1,016,386 +0.15(+0.09%)
Feb 15, 2024 174.21 174.94 171.35 173.74 1,525,978 +0.33(+0.19%)
Feb 14, 2024 168.79 173.79 168.50 173.41 2,079,257 +5.37(+3.20%)
Feb 13, 2024 166.44 168.13 164.62 168.04 1,969,341 -0.38(-0.23%)
Feb 12, 2024 168.80 169.30 167.63 168.42 882,242 -0.08(-0.05%)
Feb 09, 2024 166.41 168.60 166.41 168.50 814,740 +2.20(+1.32%)
Feb 08, 2024 167.60 167.83 165.55 166.30 976,438 -0.43(-0.26%)
Feb 07, 2024 166.67 168.63 166.12 166.73 1,098,413 +0.65(+0.39%)
Feb 06, 2024 167.96 167.96 163.79 166.08 1,559,284 -0.91(-0.54%)
Feb 05, 2024 166.09 167.58 164.78 166.99 1,396,319 -0.45(-0.27%)
Feb 02, 2024 165.35 168.54 164.66 167.44 1,300,996 +1.57(+0.95%)
Feb 01, 2024 163.51 165.90 162.36 165.87 1,206,791 +3.82(+2.36%)
Jan 31, 2024 165.76 165.76 161.93 162.05 1,043,907 -3.82(-2.30%)
Jan 30, 2024 165.14 166.64 164.51 165.87 855,611 +0.54(+0.33%)
Jan 29, 2024 162.77 165.37 162.71 165.33 982,169 +1.81(+1.11%)
Jan 26, 2024 164.66 164.97 163.32 163.52 426,887 -0.60(-0.37%)
Jan 25, 2024 164.06 164.52 163.15 164.12 584,690 +1.38(+0.85%)
Jan 24, 2024 166.36 166.65 162.50 162.74 802,600 -2.38(-1.44%)
Jan 23, 2024 163.64 165.26 162.43 165.12 970,929 +1.96(+1.20%)
Jan 22, 2024 162.78 163.95 162.29 163.16 1,300,394 +1.13(+0.70%)
Jan 19, 2024 162.59 162.91 161.47 162.03 1,304,394 -0.28(-0.17%)
Jan 18, 2024 160.30 162.46 160.00 162.31 1,013,849 +2.24(+1.40%)
Jan 17, 2024 162.65 163.46 159.99 160.07 1,011,451 -3.54(-2.16%)
Jan 16, 2024 163.21 163.76 161.44 163.61 1,040,683 +0.17(+0.10%)
Jan 12, 2024 164.92 165.00 162.78 163.44 800,984 -0.49(-0.30%)
Jan 11, 2024 165.00 165.49 162.85 163.93 631,879 +0.25(+0.15%)
Jan 10, 2024 163.20 163.84 162.11 163.68 638,303 +0.68(+0.42%)
Jan 09, 2024 161.40 163.20 160.11 163.00 822,370 +1.12(+0.69%)
Jan 08, 2024 160.85 162.06 159.93 161.88 638,494 +1.14(+0.71%)
Jan 05, 2024 159.98 160.94 159.28 160.74 554,102 +0.26(+0.16%)
Jan 04, 2024 161.14 161.81 160.35 160.48 697,906 -0.12(-0.07%)
Jan 03, 2024 162.58 162.58 160.03 160.60 1,033,658 -2.27(-1.39%)
Jan 02, 2024 163.76 164.57 161.95 162.87 819,685 -2.02(-1.23%)
Dec 29, 2023 164.92 165.52 164.21 164.89 560,768 -0.23(-0.14%)
Dec 28, 2023 164.58 165.42 164.26 165.12 501,526 +0.58(+0.35%)
Dec 27, 2023 164.70 165.11 164.10 164.54 664,616 -0.36(-0.22%)
Dec 26, 2023 164.49 165.26 164.32 164.90 576,994 +0.70(+0.43%)
Dec 22, 2023 164.39 165.04 163.57 164.20 413,592 +0.51(+0.31%)
Dec 21, 2023 162.64 163.79 162.07 163.69 500,535 +1.87(+1.16%)
Dec 20, 2023 162.70 164.47 161.72 161.82 720,332 -1.57(-0.96%)
Dec 19, 2023 163.98 164.16 162.78 163.39 717,258 +0.14(+0.09%)
Dec 18, 2023 163.40 163.59 162.09 163.25 584,511 +0.12(+0.07%)
Dec 15, 2023 163.17 164.55 162.40 163.13 1,451,256 -0.94(-0.57%)
Dec 14, 2023 162.72 164.55 162.02 164.07 1,443,952 +2.58(+1.60%)
Dec 13, 2023 161.80 162.08 159.61 161.49 1,290,801 +0.15(+0.09%)
Dec 12, 2023 158.14 161.99 157.68 161.34 1,358,803 +3.61(+2.29%)
Dec 11, 2023 157.97 159.39 157.63 157.73 1,612,408 +0.57(+0.36%)
Dec 08, 2023 156.44 157.69 156.34 157.16 1,256,021 +1.25(+0.80%)
Dec 07, 2023 156.21 156.29 154.69 155.91 1,028,487 -0.32(-0.20%)
Dec 06, 2023 156.25 157.30 155.53 156.23 1,082,174 +0.98(+0.63%)
Dec 05, 2023 156.71 156.71 155.06 155.25 658,283 -1.79(-1.14%)
Dec 04, 2023 155.92 157.07 155.32 157.04 1,396,717 +0.24(+0.15%)
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.