AME: AMETEK Inc.

As of Monday, September 15th, 2025

$ 189.56

-0.37 -0.19%

Open: 189.92
High: 190.58
Low: 187.64
Volume: 925,476
Previous Close on Friday, September 12th, 2025

$ 189.93

-2.10 -1.09%

Open: 191.01
High: 191.90
Low: 189.76
Volume: 812,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 189.92 190.58 187.64 189.56 925,476 -0.37 -0.19
2025-09-12 191.01 191.90 189.76 189.93 812,891 -2.10 -1.09
2025-09-11 187.82 192.33 187.60 192.03 1,115,871 +4.62 +2.47
2025-09-10 186.59 189.16 186.19 187.41 878,707 -0.07 -0.04
2025-09-09 188.15 188.67 185.81 187.48 937,884 -1.19 -0.63
2025-09-08 187.63 188.76 186.00 188.67 1,635,375 +1.22 +0.65
2025-09-05 188.97 189.30 185.73 187.45 1,062,198 -0.42 -0.22
2025-09-04 184.33 187.88 183.61 187.87 1,078,327 +3.52 +1.91
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.33
On 2025-09-11		 185.81
On 2025-09-09		 0.89 0.47 192.33
On 2025-09-11		 187.64
On 2025-09-15		 -2.44 189.28
10D 192.33
On 2025-09-11		 182.26
On 2025-09-03		 4.76 2.58 192.33
On 2025-09-11		 187.64
On 2025-09-15		 -2.44 187.96
20D 192.33
On 2025-09-11		 181.13
On 2025-08-18		 8.20 4.52 188.00
On 2025-08-22		 182.26
On 2025-09-03		 -3.05 186.58
WTD 190.58
On 2025-09-15		 187.64
On 2025-09-15		 -0.37 -0.19 -- -- -- 189.56
MTD 192.33
On 2025-09-11		 182.26
On 2025-09-03		 4.76 2.58 192.33
On 2025-09-11		 187.64
On 2025-09-15		 -2.44 187.96
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

189.56 -0.37 -0.19 925,476