AME: AMETEK Inc.

As of Friday, May 30th, 2025

$ 180.04

-- 0 0%

Open: 180.04
High: 180.04
Low: 180.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 180.04

+1.07 +0.60%

Open: 179.75
High: 180.56
Low: 178.60
Volume: 1,269,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 179.75 180.56 178.60 180.04 1,269,931 +1.07 +0.60
2025-05-28 181.32 181.65 178.53 178.97 941,315 -1.84 -1.02
2025-05-27 179.71 180.97 178.00 180.81 1,178,406 +3.17 +1.78
2025-05-23 176.13 178.51 175.38 177.64 969,963 -0.90 -0.50
2025-05-22 177.00 179.77 175.85 178.54 787,333 +0.86 +0.48
2025-05-21 179.43 180.00 177.25 177.68 1,270,590 -3.12 -1.73
2025-05-20 180.46 181.39 180.31 180.80 830,816 -1.08 -0.59
2025-05-19 180.93 182.44 180.93 181.88 894,440 -0.87 -0.48
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 181.65
On 2025-05-28		 175.38
On 2025-05-23		 2.36 1.33 179.77
On 2025-05-22		 175.38
On 2025-05-23		 -2.44 179.20
10D 182.88
On 2025-05-16		 175.38
On 2025-05-23		 0.68 0.38 182.88
On 2025-05-16		 175.38
On 2025-05-23		 -4.10 179.93
20D 182.88
On 2025-05-16		 163.20
On 2025-05-01		 10.46 6.17 182.88
On 2025-05-16		 175.38
On 2025-05-23		 -4.10 176.35
WTD 181.65
On 2025-05-28		 178.00
On 2025-05-27		 2.40 1.35 181.65
On 2025-05-28		 178.60
On 2025-05-29		 -1.68 179.94
MTD 182.88
On 2025-05-16		 163.20
On 2025-05-01		 10.46 6.17 182.88
On 2025-05-16		 175.38
On 2025-05-23		 -4.10 176.35
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,544
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,317
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,988
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,186.98 -28.75 -0.07 153,572,142
DJTA

Dow Jones Transportation Average

14,701.21 -44.17 -0.30 34,240,770
SPX

S&P 500 Index

5,899.20 -12.97 -0.22
OEX

S&P 100 Index

2,879.93 -5.67 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.63 -52.32 -0.24
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.47 -0.16
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

180.04 0.00 0.00