AME: AMETEK Inc.

As of Thursday, October 16th, 2025

$ 184.49

-1.29 -0.69%

Open: 186.44
High: 186.82
Low: 183.65
Volume: 781,668
Previous Close on Wednesday, October 15th, 2025

$ 185.78

-- 0 0%

Open: 187.51
High: 188.17
Low: 183.57
Volume: 1,181,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 186.44 186.82 183.65 184.49 781,668 -1.29 -0.69
2025-10-15 187.51 188.17 183.57 185.78 1,181,373 0.00 0.00
2025-10-14 180.69 186.73 180.16 185.78 1,439,078 +3.54 +1.94
2025-10-13 180.14 183.06 179.79 182.24 900,733 +2.96 +1.65
2025-10-10 184.04 185.73 179.24 179.28 961,494 -4.03 -2.20
2025-10-09 183.90 184.86 181.78 183.31 1,039,965 +0.12 +0.07
2025-10-08 182.60 183.33 180.50 183.19 1,359,067 +1.77 +0.98
2025-10-07 183.98 183.98 181.25 181.42 1,248,533 -1.57 -0.86
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 188.17
On 2025-10-15		 179.24
On 2025-10-10		 1.18 0.64 185.73
On 2025-10-10		 179.79
On 2025-10-13		 -3.20 183.51
10D 188.17
On 2025-10-15		 179.24
On 2025-10-10		 -1.64 -0.88 187.09
On 2025-10-06		 179.24
On 2025-10-10		 -4.20 183.22
20D 190.00
On 2025-09-23		 179.24
On 2025-10-10		 -4.21 -2.23 190.00
On 2025-09-23		 179.24
On 2025-10-10		 -5.67 185.03
WTD 188.17
On 2025-10-15		 179.79
On 2025-10-13		 5.21 2.91 188.17
On 2025-10-15		 183.65
On 2025-10-16		 -2.40 184.57
MTD 189.07
On 2025-10-01		 179.24
On 2025-10-10		 -3.51 -1.87 189.07
On 2025-10-01		 179.24
On 2025-10-10		 -5.20 183.82
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

184.49 -1.29 -0.69 781,668