AME: AMETEK Inc.

As of Friday, January 17th, 2025

$ 180.73

-0.13 -0.07%

Open: 184.50
High: 184.50
Low: 180.08
Volume: 2,604,844
Previous Close on Thursday, January 16th, 2025

$ 180.86

+0.80 +0.44%

Open: 182.00
High: 182.93
Low: 180.21
Volume: 1,698,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 184.50 184.50 180.08 180.73 2,604,842 -0.13 -0.07
2025-01-16 182.00 182.93 180.21 180.86 1,698,862 +0.80 +0.44
2025-01-15 181.84 181.84 179.17 180.06 620,556 +0.91 +0.51
2025-01-14 177.90 180.47 177.02 179.15 735,028 +2.65 +1.50
2025-01-13 174.49 176.71 174.11 176.50 988,429 +0.35 +0.20
2025-01-10 176.24 177.71 175.36 176.15 1,421,233 -2.30 -1.29
2025-01-08 177.36 178.57 176.26 178.45 620,255 -0.24 -0.13
2025-01-07 179.76 180.62 177.97 178.69 480,936 -0.74 -0.41
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 184.50
On 2025-01-17		 174.11
On 2025-01-13		 4.58 2.60 176.71
On 2025-01-13		 176.71
On 2025-01-13		 0.00 179.46
10D 184.50
On 2025-01-17		 174.11
On 2025-01-13		 2.40 1.35 181.67
On 2025-01-06		 174.11
On 2025-01-13		 -4.16 178.96
20D 187.76
On 2024-12-18		 174.11
On 2025-01-13		 -5.98 -3.20 187.76
On 2024-12-18		 174.11
On 2025-01-13		 -7.27 180.37
WTD 184.50
On 2025-01-17		 174.11
On 2025-01-13		 4.58 2.60 176.71
On 2025-01-13		 176.71
On 2025-01-13		 0.00 179.46
MTD 184.50
On 2025-01-17		 174.11
On 2025-01-13		 0.47 0.26 181.96
On 2025-01-02		 174.11
On 2025-01-13		 -4.31 178.90
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

180.73 -0.13 -0.07 2,604,844