Financial News

AMETEK Solidstate Controls (NY:AME)

180.96 +0.43 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 180.51 181.46 179.57 180.96 1,600,768 +0.43(+0.24%)
Jun 27, 2025 180.44 181.48 179.67 180.53 1,601,307 +0.71(+0.39%)
Jun 26, 2025 178.69 180.83 178.26 179.82 1,074,982 +1.82(+1.02%)
Jun 25, 2025 179.05 179.12 176.89 178.00 1,115,916 -1.24(-0.69%)
Jun 24, 2025 177.28 179.40 176.66 179.24 1,523,752 +1.96(+1.11%)
Jun 23, 2025 176.18 177.48 174.47 177.28 1,461,260 +0.59(+0.33%)
Jun 20, 2025 179.59 179.82 176.23 176.69 2,794,326 -1.07(-0.60%)
Jun 18, 2025 175.51 178.90 175.37 177.76 1,332,694 +2.21(+1.26%)
Jun 17, 2025 177.83 178.14 175.07 175.55 967,916 -3.08(-1.72%)
Jun 16, 2025 178.71 179.18 177.52 178.63 1,450,066 +1.67(+0.94%)
Jun 13, 2025 177.70 179.02 176.37 176.96 1,261,501 -3.01(-1.67%)
Jun 12, 2025 178.91 180.40 178.43 179.97 1,042,232 -0.93(-0.51%)
Jun 11, 2025 179.68 181.73 178.69 180.90 1,843,723 +1.03(+0.57%)
Jun 10, 2025 178.81 180.04 178.07 179.87 1,154,923 +1.23(+0.69%)
Jun 09, 2025 178.75 179.55 178.06 178.64 877,213 +0.29(+0.16%)
Jun 06, 2025 178.60 179.35 177.89 178.35 1,041,040 +1.42(+0.80%)
Jun 05, 2025 178.10 178.59 175.98 176.93 1,112,268 -0.28(-0.16%)
Jun 04, 2025 178.60 178.60 176.84 177.21 1,106,005 -0.50(-0.28%)
Jun 03, 2025 176.22 177.89 175.61 177.71 2,114,844 +1.39(+0.79%)
Jun 02, 2025 177.84 177.84 174.88 176.32 1,220,814 -2.42(-1.35%)
May 30, 2025 180.04 180.44 177.87 178.74 2,078,721 -1.30(-0.72%)
May 29, 2025 179.75 180.56 178.60 180.04 1,269,931 +1.07(+0.60%)
May 28, 2025 181.32 181.65 178.53 178.97 941,783 -1.84(-1.02%)
May 27, 2025 179.71 180.97 178.00 180.81 1,178,407 +3.17(+1.78%)
May 23, 2025 176.13 178.51 175.38 177.64 1,108,465 -0.90(-0.50%)
May 22, 2025 177.00 179.76 175.85 178.54 787,380 +0.86(+0.48%)
May 21, 2025 179.43 180.00 177.25 177.68 1,270,590 -3.12(-1.73%)
May 20, 2025 180.46 181.38 180.31 180.80 832,785 -1.08(-0.59%)
May 19, 2025 180.93 182.44 180.93 181.88 949,446 -0.87(-0.48%)
May 16, 2025 180.86 182.88 180.15 182.75 1,167,568 +2.54(+1.41%)
May 15, 2025 179.22 180.75 178.79 180.21 1,335,237 +0.85(+0.47%)
May 14, 2025 180.17 180.40 178.72 179.36 1,254,790 -1.14(-0.63%)
May 13, 2025 179.98 182.33 179.98 180.50 1,582,674 +1.12(+0.62%)
May 12, 2025 177.58 180.51 176.51 179.38 2,214,406 +7.63(+4.44%)
May 09, 2025 172.20 173.22 170.94 171.75 1,257,910 +0.18(+0.10%)
May 08, 2025 170.66 173.72 170.47 171.57 1,144,951 +1.86(+1.10%)
May 07, 2025 169.19 170.44 168.49 169.71 840,910 +1.86(+1.11%)
May 06, 2025 168.95 170.12 167.75 167.85 777,639 -2.42(-1.42%)
May 05, 2025 169.12 171.09 169.00 170.27 1,476,379 +0.20(+0.12%)
May 02, 2025 169.84 170.74 169.26 170.07 1,160,347 +2.81(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback