AME: AMETEK Inc.

As of Friday, April 26th, 2024

$ 177.51

-0.42 -0.24%

Open: 178.16
High: 179.01
Low: 177.45
Volume: 637,908
Previous Close on Thursday, April 25th, 2024

$ 177.93

-0.29 -0.16%

Open: 177.13
High: 178.78
Low: 176.37
Volume: 998,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 178.16 179.01 177.45 177.51 637,908 -0.42 -0.24
2024-04-25 177.13 178.78 176.37 177.93 998,698 -0.29 -0.16
2024-04-24 180.68 181.14 177.04 178.22 864,313 -1.63 -0.91
2024-04-23 179.10 180.41 178.58 179.85 589,189 +1.99 +1.12
2024-04-22 178.52 179.33 177.22 177.86 601,353 +0.16 +0.09
2024-04-19 178.14 178.73 176.77 177.70 792,687 +0.43 +0.24
2024-04-18 179.21 179.60 176.71 177.27 629,044 -0.78 -0.44
2024-04-17 179.45 180.03 177.24 178.05 900,870 -1.04 -0.58
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 181.14
On 2024-04-24		 176.37
On 2024-04-25		 -0.19 -0.11 181.14
On 2024-04-24		 176.37
On 2024-04-25		 -2.63 178.27
10D 182.81
On 2024-04-15		 176.37
On 2024-04-25		 -2.20 -1.22 182.81
On 2024-04-15		 176.37
On 2024-04-25		 -3.52 178.25
20D 183.00
On 2024-04-01		 176.37
On 2024-04-25		 -5.39 -2.95 183.00
On 2024-04-01		 176.37
On 2024-04-25		 -3.62 179.40
WTD 181.14
On 2024-04-24		 176.37
On 2024-04-25		 -0.19 -0.11 181.14
On 2024-04-24		 176.37
On 2024-04-25		 -2.63 178.27
MTD 183.00
On 2024-04-01		 176.37
On 2024-04-25		 -5.39 -2.95 183.00
On 2024-04-01		 176.37
On 2024-04-25		 -3.62 179.40
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

177.51 -0.42 -0.24 637,908