AME: AMETEK Inc.

As of Friday, September 22nd, 2023

$ 151.66

+0.63 +0.42%

Open: 150.61
High: 152.57
Low: 150.52
Volume: 1,410,240
Previous Close on Thursday, September 21st, 2023

$ 151.03

-0.38 -0.25%

Open: 151.01
High: 151.57
Low: 149.64
Volume: 1,445,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 150.61 152.57 150.52 151.66 1,410,240 +0.63 +0.42
2023-09-21 151.01 151.57 149.64 151.03 1,445,905 -0.38 -0.25
2023-09-20 153.33 154.72 151.25 151.41 786,783 -1.25 -0.82
2023-09-19 152.05 153.16 151.46 152.66 985,559 +0.19 +0.12
2023-09-18 151.78 154.11 151.60 152.47 841,098 +0.84 +0.55
2023-09-15 151.77 152.70 150.57 151.63 1,263,220 -1.23 -0.80
2023-09-14 153.44 153.86 151.45 152.86 1,139,014 +0.37 +0.24
2023-09-13 150.97 152.54 150.85 152.49 1,395,228 +0.83 +0.55
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 154.72
On 2023-09-20		 149.64
On 2023-09-21		 0.03 0.02 154.72
On 2023-09-20		 149.64
On 2023-09-21		 -3.29 151.85
10D 154.94
On 2023-09-11		 149.64
On 2023-09-21		 -2.24 -1.46 154.94
On 2023-09-11		 149.64
On 2023-09-21		 -3.42 152.13
20D 161.05
On 2023-08-31		 149.64
On 2023-09-21		 -3.21 -2.07 161.05
On 2023-08-31		 149.64
On 2023-09-21		 -7.09 155.11
WTD 154.72
On 2023-09-20		 149.64
On 2023-09-21		 0.03 0.02 154.72
On 2023-09-20		 149.64
On 2023-09-21		 -3.29 151.85
MTD 160.93
On 2023-09-01		 149.64
On 2023-09-21		 -7.85 -4.92 160.93
On 2023-09-01		 149.64
On 2023-09-21		 -7.02 153.78
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22