AME: AMETEK Inc.

As of Thursday, May 8th, 2025

$ 171.57

+1.86 +1.10%

Open: 170.66
High: 173.72
Low: 170.47
Volume: 1,144,934
Previous Close on Wednesday, May 7th, 2025

$ 169.71

+1.86 +1.11%

Open: 169.19
High: 170.45
Low: 168.49
Volume: 839,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 170.66 173.72 170.47 171.57 1,142,978 +1.86 +1.10
2025-05-07 169.19 170.45 168.49 169.71 839,705 +1.86 +1.11
2025-05-06 168.95 170.12 167.75 167.85 777,607 -2.42 -1.42
2025-05-05 169.12 171.10 169.00 170.27 1,476,377 +0.20 +0.12
2025-05-02 169.84 170.74 169.26 170.07 1,160,099 +2.81 +1.68
2025-05-01 167.92 169.66 163.20 167.26 1,858,203 -2.32 -1.37
2025-04-30 166.73 169.78 164.85 169.58 1,654,580 +1.78 +1.06
2025-04-29 166.18 168.89 165.74 167.80 948,501 +1.51 +0.91
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 173.72
On 2025-05-08		 167.75
On 2025-05-06		 4.31 2.58 171.10
On 2025-05-05		 167.75
On 2025-05-06		 -1.96 169.89
10D 173.72
On 2025-05-08		 163.20
On 2025-05-01		 4.33 2.59 169.78
On 2025-04-30		 163.20
On 2025-05-01		 -3.88 168.71
20D 173.72
On 2025-05-08		 153.47
On 2025-04-10		 10.57 6.57 162.77
On 2025-04-15		 153.73
On 2025-04-21		 -5.55 164.28
WTD 173.72
On 2025-05-08		 167.75
On 2025-05-06		 1.50 0.88 171.10
On 2025-05-05		 167.75
On 2025-05-06		 -1.96 169.85
MTD 173.72
On 2025-05-08		 163.20
On 2025-05-01		 1.99 1.17 171.10
On 2025-05-05		 167.75
On 2025-05-06		 -1.96 169.46
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

171.57 +1.86 +1.10 1,144,934