AME: AMETEK Inc.

As of Wednesday, January 14th, 2026

$ 211.12

-0.61 -0.29%

Open: 211.43
High: 212.15
Low: 209.27
Volume: 916,091
Previous Close on Tuesday, January 13th, 2026

$ 211.73

+1.97 +0.94%

Open: 210.32
High: 211.79
Low: 209.07
Volume: 1,039,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 211.43 212.15 209.27 211.12 916,091 -0.61 -0.29
2026-01-13 210.32 211.79 209.07 211.73 1,039,498 +1.97 +0.94
2026-01-12 209.92 211.75 208.91 209.76 1,236,245 -0.88 -0.42
2026-01-09 210.04 211.85 209.29 210.64 860,843 +0.60 +0.29
2026-01-08 211.17 213.50 209.73 210.04 1,222,758 -1.14 -0.54
2026-01-07 213.90 214.45 210.66 211.18 1,201,172 -2.98 -1.39
2026-01-06 210.44 214.60 208.95 214.16 1,159,273 +2.85 +1.35
2026-01-05 208.17 212.64 208.13 211.31 1,075,170 +2.17 +1.04
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 213.50
On 2026-01-08		 208.91
On 2026-01-12		 -0.06 -0.03 213.50
On 2026-01-08		 208.91
On 2026-01-12		 -2.15 210.66
10D 214.60
On 2026-01-06		 205.10
On 2026-01-02		 4.09 1.98 214.60
On 2026-01-06		 208.91
On 2026-01-12		 -2.65 210.44
20D 214.60
On 2026-01-06		 199.07
On 2025-12-17		 7.93 3.90 214.60
On 2026-01-06		 208.91
On 2026-01-12		 -2.65 207.93
WTD 212.15
On 2026-01-14		 208.91
On 2026-01-12		 0.48 0.23 211.75
On 2026-01-12		 211.75
On 2026-01-12		 0.00 210.87
MTD 214.60
On 2026-01-06		 205.10
On 2026-01-02		 5.81 2.83 214.60
On 2026-01-06		 208.91
On 2026-01-12		 -2.65 211.01
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

211.12 -0.61 -0.29 916,091