AME: AMETEK Inc.

As of Friday, September 11th, 2026

$ 241.87

+7.63 +3.26%

Open: 237.91
High: 243.04
Low: 237.78
Volume: 1,253,844
Previous Close on Thursday, September 10th, 2026

$ 234.24

-2.03 -0.86%

Open: 233.97
High: 235.92
Low: 232.50
Volume: 1,193,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 237.91 243.04 237.78 241.87 1,253,844 +7.63 +3.26
2026-09-10 233.97 235.92 232.50 234.24 1,193,151 -2.03 -0.86
2026-09-09 236.18 237.71 235.03 236.27 1,105,161 -1.49 -0.63
2026-09-08 237.67 240.78 237.54 237.76 1,104,933 +0.04 +0.02
2026-09-04 234.20 238.89 234.20 237.72 1,438,864 +3.52 +1.50
2026-09-03 234.18 234.88 230.61 234.20 1,160,629 +1.01 +0.43
2026-09-02 233.03 234.16 229.98 233.19 1,240,092 +1.87 +0.81
2026-09-01 234.11 235.78 229.60 231.32 1,528,389 -3.85 -1.64
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 243.04
On 2026-09-11		 232.50
On 2026-09-10		 7.67 3.27 240.78
On 2026-09-08		 232.50
On 2026-09-10		 -3.44 237.57
10D 244.45
On 2026-08-28		 229.60
On 2026-09-01		 -1.80 -0.74 244.45
On 2026-08-28		 229.60
On 2026-09-01		 -6.07 235.80
20D 257.72
On 2026-08-14		 229.60
On 2026-09-01		 -14.35 -5.60 257.72
On 2026-08-14		 229.60
On 2026-09-01		 -10.91 240.59
WTD 243.04
On 2026-09-11		 232.50
On 2026-09-10		 4.15 1.75 240.78
On 2026-09-08		 232.50
On 2026-09-10		 -3.44 237.54
MTD 243.04
On 2026-09-11		 229.60
On 2026-09-01		 6.70 2.85 240.78
On 2026-09-08		 232.50
On 2026-09-10		 -3.44 235.82
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

279.69 -1.98 -0.70 445,642
SON

Sonoco Products Co

47.84 -0.59 -1.22 1,557,728
MSCI

MSCI Inc.

554.61 +7.01 +1.28 424,281
FOSL

Fossil Group Inc.

4.73 +0.24 +5.35 724,401
AME

AMETEK Inc.

241.87 +7.63 +3.26 1,253,844