Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

AMETEK Solidstate Controls (NY:AME)

233.49 +3.00 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	229.11	234.33	228.67	233.49	1,167,613	+3.00(+1.30%)
Apr 08, 2026	225.10	231.90	224.21	230.49	1,576,702	+12.74(+5.85%)
Apr 07, 2026	217.24	219.26	215.27	217.75	1,185,719	-0.67(-0.31%)
Apr 06, 2026	218.38	218.49	216.18	218.42	602,148	+0.13(+0.06%)
Apr 02, 2026	213.31	219.49	212.47	218.29	776,484	-0.34(-0.16%)
Apr 01, 2026	216.89	221.08	216.00	218.63	1,184,866	+4.27(+1.99%)
Mar 31, 2026	211.58	215.90	209.59	214.36	1,219,708	+5.99(+2.87%)
Mar 30, 2026	211.59	211.91	207.32	208.37	1,032,515	-0.87(-0.42%)
Mar 27, 2026	210.92	212.26	208.75	209.24	833,485	-2.23(-1.05%)
Mar 26, 2026	212.66	215.77	210.82	211.47	1,179,869	-3.86(-1.79%)
Mar 25, 2026	219.36	220.71	215.10	215.33	1,280,976	-1.65(-0.76%)
Mar 24, 2026	210.18	217.68	209.59	216.98	883,733	+4.17(+1.96%)
Mar 23, 2026	214.70	216.96	212.56	212.81	1,357,999	+3.44(+1.64%)
Mar 20, 2026	212.25	213.81	208.26	209.37	2,249,186	-2.13(-1.01%)
Mar 19, 2026	210.62	212.91	209.32	211.50	1,755,886	-1.27(-0.60%)
Mar 18, 2026	214.99	215.56	212.00	212.77	1,172,120	-2.79(-1.29%)
Mar 17, 2026	215.64	216.69	211.41	215.56	1,220,576	+1.05(+0.49%)
Mar 16, 2026	216.61	217.02	213.49	214.51	1,695,237	+0.02(+0.01%)
Mar 13, 2026	217.29	218.16	213.50	214.49	1,178,070	-1.08(-0.50%)
Mar 12, 2026	223.73	224.30	215.23	215.57	1,744,447	-8.73(-3.89%)
Mar 11, 2026	225.07	226.85	222.61	224.30	1,320,970	-2.00(-0.88%)
Mar 10, 2026	225.04	229.01	224.53	226.30	1,509,809	+1.23(+0.55%)
Mar 09, 2026	219.91	225.68	217.52	225.07	1,731,313	+3.09(+1.39%)
Mar 06, 2026	223.33	225.01	220.68	221.98	1,568,273	-4.86(-2.14%)
Mar 05, 2026	231.40	232.84	224.66	226.84	3,562,339	-7.91(-3.37%)
Mar 04, 2026	236.44	237.09	233.08	234.75	1,690,253	-0.50(-0.21%)
Mar 03, 2026	236.94	238.34	231.85	235.25	2,132,681	-6.21(-2.57%)
Mar 02, 2026	236.34	242.05	234.96	241.46	1,171,524	+2.24(+0.94%)
Feb 27, 2026	235.32	239.24	233.88	239.22	1,571,717	+2.26(+0.95%)
Feb 26, 2026	234.73	237.03	232.07	236.96	1,105,119	+3.94(+1.69%)
Feb 25, 2026	236.18	237.41	232.13	233.02	994,966	-3.82(-1.61%)
Feb 24, 2026	231.93	236.88	231.91	236.84	965,057	+5.39(+2.33%)
Feb 23, 2026	233.10	233.73	228.81	231.45	999,672	-2.06(-0.88%)
Feb 20, 2026	231.89	234.28	230.32	233.51	1,466,504	+0.76(+0.33%)
Feb 19, 2026	233.23	235.61	231.97	232.75	1,128,364	-1.56(-0.67%)
Feb 18, 2026	233.41	235.51	232.71	234.31	955,548	+0.98(+0.42%)
Feb 17, 2026	228.71	234.19	228.59	233.33	1,035,664	+3.57(+1.55%)
Feb 13, 2026	227.68	230.96	225.97	229.76	1,283,989	+1.07(+0.47%)
Feb 12, 2026	238.19	239.94	228.57	228.69	1,812,429	-6.60(-2.81%)
Feb 11, 2026	233.00	237.18	233.00	235.29	1,145,865	+2.18(+0.94%)
Feb 10, 2026	234.11	235.73	232.75	233.11	1,089,829	-0.30(-0.13%)
Feb 09, 2026	231.17	234.46	230.85	233.41	834,083	+1.50(+0.65%)
Feb 06, 2026	232.12	233.56	230.00	231.91	1,169,360	+2.12(+0.92%)
Feb 05, 2026	226.59	230.76	226.20	229.79	1,741,105	+1.96(+0.86%)
Feb 04, 2026	231.52	234.56	225.68	227.83	2,630,050	-1.09(-0.48%)
Feb 03, 2026	224.79	233.17	223.38	228.92	3,044,377	+1.20(+0.53%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AMETEK Solidstate Controls (NY:AME)

Historical Prices