AME: AMETEK Inc.

As of Wednesday, June 18th, 2025

$ 177.76

+2.21 +1.26%

Open: 175.51
High: 178.90
Low: 175.37
Volume: 1,331,638
Previous Close on Tuesday, June 17th, 2025

$ 175.55

-3.08 -1.72%

Open: 177.83
High: 178.14
Low: 175.07
Volume: 967,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 175.51 178.90 175.37 177.76 1,331,638 +2.21 +1.26
2025-06-17 177.83 178.14 175.07 175.55 967,908 -3.08 -1.72
2025-06-16 178.71 179.18 177.52 178.63 1,448,578 +1.67 +0.94
2025-06-13 177.70 179.02 176.37 176.96 1,261,500 -3.01 -1.67
2025-06-12 178.91 180.40 178.43 179.97 1,042,232 -0.93 -0.51
2025-06-11 179.68 181.73 178.69 180.90 1,842,112 +1.03 +0.57
2025-06-10 178.81 180.04 178.07 179.87 1,154,913 +1.23 +0.69
2025-06-09 178.75 179.55 178.06 178.64 877,213 +0.29 +0.16
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 180.40
On 2025-06-12		 175.07
On 2025-06-17		 -3.14 -1.74 180.40
On 2025-06-12		 175.07
On 2025-06-17		 -2.95 177.77
10D 181.73
On 2025-06-11		 175.07
On 2025-06-17		 0.55 0.31 181.73
On 2025-06-11		 175.07
On 2025-06-17		 -3.66 178.36
20D 181.73
On 2025-06-11		 174.88
On 2025-06-02		 -3.04 -1.68 181.65
On 2025-05-28		 174.88
On 2025-06-02		 -3.73 178.36
WTD 179.18
On 2025-06-16		 175.07
On 2025-06-17		 0.80 0.45 179.18
On 2025-06-16		 175.07
On 2025-06-17		 -2.29 177.31
MTD 181.73
On 2025-06-11		 174.88
On 2025-06-02		 -0.98 -0.55 181.73
On 2025-06-11		 175.07
On 2025-06-17		 -3.66 178.06
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

177.76 +2.21 +1.26 1,331,638