AME: AMETEK Inc.

As of Friday, April 19th, 2024

$ 177.70

+0.43 +0.24%

Open: 178.14
High: 178.73
Low: 176.77
Volume: 792,687
Previous Close on Thursday, April 18th, 2024

$ 177.27

-0.78 -0.44%

Open: 179.21
High: 179.60
Low: 176.71
Volume: 629,044
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 178.14 178.73 176.77 177.70 792,687 +0.43 +0.24
2024-04-18 179.21 179.60 176.71 177.27 629,044 -0.78 -0.44
2024-04-17 179.45 180.03 177.24 178.05 900,870 -1.04 -0.58
2024-04-16 178.83 180.54 178.00 179.09 896,159 +0.05 +0.03
2024-04-15 182.34 182.81 178.55 179.04 919,413 -0.67 -0.37
2024-04-12 178.63 180.11 178.12 179.71 826,319 -0.79 -0.44
2024-04-11 179.97 181.35 178.59 180.50 842,524 +0.75 +0.42
2024-04-10 178.96 181.69 178.04 179.75 1,361,625 -1.43 -0.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.81
On 2024-04-15
176.71
On 2024-04-18
-2.01 -1.12 182.81
On 2024-04-15
176.71
On 2024-04-18
-3.33 178.23
10D 182.99
On 2024-04-08
176.71
On 2024-04-18
-4.52 -2.48 182.99
On 2024-04-08
176.71
On 2024-04-18
-3.43 179.32
20D 185.83
On 2024-03-22
176.71
On 2024-04-18
-7.21 -3.90 185.83
On 2024-03-22
176.71
On 2024-04-18
-4.91 180.55
WTD 182.81
On 2024-04-15
176.71
On 2024-04-18
-2.01 -1.12 182.81
On 2024-04-15
176.71
On 2024-04-18
-3.33 178.23
MTD 183.00
On 2024-04-01
176.71
On 2024-04-18
-5.20 -2.84 183.00
On 2024-04-01
176.71
On 2024-04-18
-3.44 179.78
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94