AME: AMETEK Inc.

As of Wednesday, February 4th, 2026

$ 227.83

-1.09 -0.48%

Open: 231.52
High: 234.56
Low: 225.68
Volume: 2,622,902
Previous Close on Tuesday, February 3rd, 2026

$ 228.92

+1.20 +0.53%

Open: 224.79
High: 233.17
Low: 223.38
Volume: 2,988,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 231.52 234.56 225.68 227.83 2,622,902 -1.09 -0.48
2026-02-03 224.79 233.17 223.38 228.92 2,988,467 +1.20 +0.53
2026-02-02 223.06 229.03 222.47 227.72 2,226,721 +3.74 +1.67
2026-01-30 225.87 227.79 222.57 223.98 1,293,995 -2.64 -1.16
2026-01-29 223.95 226.68 223.42 226.62 1,286,276 +4.13 +1.86
2026-01-28 219.49 224.37 219.08 222.49 1,261,573 +1.93 +0.88
2026-01-27 218.16 220.74 217.45 220.56 850,068 +0.76 +0.35
2026-01-26 220.60 221.23 218.26 219.80 1,077,893 -0.94 -0.43
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 234.56
On 2026-02-04		 222.47
On 2026-02-02		 5.34 2.40 226.68
On 2026-01-29		 226.68
On 2026-01-29		 0.00 227.01
10D 234.56
On 2026-02-04		 217.45
On 2026-01-27		 7.41 3.36 224.37
On 2026-01-23		 217.45
On 2026-01-27		 -3.08 224.06
20D 234.56
On 2026-02-04		 208.91
On 2026-01-12		 13.67 6.38 224.37
On 2026-01-23		 217.45
On 2026-01-27		 -3.08 218.46
WTD 234.56
On 2026-02-04		 222.47
On 2026-02-02		 3.85 1.72 229.03
On 2026-02-02		 229.03
On 2026-02-02		 0.00 228.16
MTD 234.56
On 2026-02-04		 222.47
On 2026-02-02		 3.85 1.72 229.03
On 2026-02-02		 229.03
On 2026-02-02		 0.00 228.16
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

227.83 -1.09 -0.48 2,622,902