AME: AMETEK Inc.

As of Friday, July 31st, 2026

$ 241.71

+1.70 +0.71%

Open: 243.53
High: 244.97
Low: 240.61
Volume: 1,051,649
Previous Close on Thursday, July 30th, 2026

$ 240.01

+4.76 +2.02%

Open: 240.44
High: 240.44
Low: 235.95
Volume: 1,071,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 243.53 244.97 240.61 241.71 1,051,649 +1.70 +0.71
2026-07-30 240.44 240.44 235.95 240.01 1,071,009 +4.76 +2.02
2026-07-29 238.37 240.80 233.99 235.25 1,504,349 -6.18 -2.56
2026-07-28 242.39 244.16 239.93 241.43 1,343,896 -1.69 -0.70
2026-07-27 242.93 243.97 238.10 243.12 1,016,741 +1.15 +0.48
2026-07-24 242.03 243.65 240.54 241.97 1,091,413 +0.83 +0.34
2026-07-23 236.00 241.76 236.00 241.14 1,049,073 +4.05 +1.71
2026-07-22 236.72 239.76 236.72 237.09 855,096 -0.67 -0.28
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 244.97
On 2026-07-31		 233.99
On 2026-07-29		 -0.26 -0.11 244.16
On 2026-07-28		 233.99
On 2026-07-29		 -4.17 240.30
10D 244.97
On 2026-07-31		 233.45
On 2026-07-20		 4.71 1.99 244.16
On 2026-07-28		 233.99
On 2026-07-29		 -4.17 239.47
20D 244.97
On 2026-07-31		 226.51
On 2026-07-08		 7.09 3.02 238.57
On 2026-07-06		 226.51
On 2026-07-08		 -5.05 236.79
WTD 244.97
On 2026-07-31		 233.99
On 2026-07-29		 -0.26 -0.11 244.16
On 2026-07-28		 233.99
On 2026-07-29		 -4.17 240.30
MTD 244.97
On 2026-07-31		 226.51
On 2026-07-08		 -0.23 -0.10 243.63
On 2026-07-01		 226.51
On 2026-07-08		 -7.03 236.70
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PAGS

PagSeguro Digital Ltd.

9.64 -0.20 -2.03 1,385,609
AME

AMETEK Inc.

241.71 +1.70 +0.71 1,051,649