AME: AMETEK Inc.

As of Wednesday, July 9th, 2025

$ 182.28

+0.95 +0.52%

Open: 182.83
High: 183.08
Low: 180.09
Volume: 1,168,608
Previous Close on Tuesday, July 8th, 2025

$ 181.33

-1.04 -0.57%

Open: 182.17
High: 183.20
Low: 180.83
Volume: 1,827,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 182.83 183.08 180.09 182.28 1,168,608 +0.95 +0.52
2025-07-08 182.17 183.20 180.83 181.33 1,827,260 -1.04 -0.57
2025-07-07 183.83 184.04 181.18 182.37 1,558,372 -1.82 -0.99
2025-07-03 183.00 184.37 182.10 184.19 719,246 +2.20 +1.21
2025-07-02 182.40 183.13 181.62 181.99 977,273 -1.07 -0.58
2025-07-01 180.18 183.97 179.51 183.06 1,094,521 +2.10 +1.16
2025-06-30 180.51 181.46 179.57 180.96 1,600,761 +0.43 +0.24
2025-06-27 180.44 181.48 179.67 180.53 1,601,306 +0.71 +0.39
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 184.37
On 2025-07-03		 180.09
On 2025-07-09		 -0.78 -0.43 184.37
On 2025-07-03		 180.09
On 2025-07-09		 -2.32 182.43
10D 184.37
On 2025-07-03		 176.89
On 2025-06-25		 3.04 1.70 184.37
On 2025-07-03		 180.09
On 2025-07-09		 -2.32 181.45
20D 184.37
On 2025-07-03		 174.47
On 2025-06-23		 3.64 2.04 181.73
On 2025-06-11		 174.47
On 2025-06-23		 -3.99 179.87
WTD 184.04
On 2025-07-07		 180.09
On 2025-07-09		 -1.91 -1.04 184.04
On 2025-07-07		 180.09
On 2025-07-09		 -2.15 181.99
MTD 184.37
On 2025-07-03		 179.51
On 2025-07-01		 1.32 0.73 184.37
On 2025-07-03		 180.09
On 2025-07-09		 -2.32 182.54
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

182.28 +0.95 +0.52 1,168,608