Indicators

AMETEK Solidstate Controls (NY: AME )

169.58 +1.53 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	178.53	180.46	177.96	179.90	1,839,402	+1.46(+0.82%)
Feb 28, 2024	177.72	179.39	177.03	178.44	545,607	+0.95(+0.53%)
Feb 27, 2024	179.00	179.26	176.42	177.49	782,266	-1.12(-0.63%)
Feb 26, 2024	178.00	179.84	177.49	178.61	1,165,287	+0.69(+0.39%)
Feb 23, 2024	178.51	178.95	176.75	177.92	966,226	-0.01(-0.01%)
Feb 22, 2024	176.13	178.39	176.00	177.93	836,596	+3.40(+1.95%)
Feb 21, 2024	174.48	175.38	172.97	174.53	848,272	-0.01(-0.01%)
Feb 20, 2024	172.72	175.09	172.24	174.54	1,313,788	+0.92(+0.53%)
Feb 16, 2024	173.38	174.73	173.05	173.62	1,017,966	+0.15(+0.09%)
Feb 15, 2024	173.94	174.67	171.08	173.47	1,528,350	+0.33(+0.19%)
Feb 14, 2024	168.53	173.52	168.24	173.14	2,082,490	+5.36(+3.20%)
Feb 13, 2024	166.18	167.87	164.36	167.78	1,972,403	-0.38(-0.23%)
Feb 12, 2024	168.54	169.04	167.37	168.16	883,613	-0.08(-0.05%)
Feb 09, 2024	166.15	168.34	166.15	168.24	816,006	+2.20(+1.32%)
Feb 08, 2024	167.34	167.57	165.29	166.04	977,956	-0.43(-0.26%)
Feb 07, 2024	166.41	168.37	165.86	166.47	1,100,120	+0.65(+0.39%)
Feb 06, 2024	167.70	167.70	163.54	165.82	1,561,708	-0.91(-0.55%)
Feb 05, 2024	165.83	167.32	164.52	166.73	1,398,490	-0.45(-0.27%)
Feb 02, 2024	165.09	168.28	164.40	167.18	1,303,018	+1.57(+0.95%)

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.