AME: AMETEK Inc.

As of Friday, July 18th, 2025

$ 178.51

-1.19 -0.66%

Open: 180.31
High: 180.31
Low: 178.10
Volume: 1,011,971
Previous Close on Thursday, July 17th, 2025

$ 179.70

+2.65 +1.50%

Open: 177.22
High: 179.84
Low: 176.69
Volume: 1,241,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 180.31 180.31 178.10 178.51 1,011,971 -1.19 -0.66
2025-07-17 177.22 179.84 176.69 179.70 1,241,056 +2.65 +1.50
2025-07-16 176.82 177.29 174.43 177.05 1,716,957 +0.61 +0.35
2025-07-15 179.35 179.35 176.33 176.44 1,585,206 -1.92 -1.08
2025-07-14 179.31 179.99 177.58 178.36 1,420,845 -2.61 -1.44
2025-07-11 180.29 181.48 179.78 180.97 839,398 -0.47 -0.26
2025-07-10 182.21 183.68 181.20 181.44 1,152,382 -0.84 -0.46
2025-07-09 182.83 183.08 180.09 182.28 1,168,608 +0.95 +0.52
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 180.31
On 2025-07-18		 174.43
On 2025-07-16		 -2.46 -1.36 179.99
On 2025-07-14		 174.43
On 2025-07-16		 -3.09 178.01
10D 184.04
On 2025-07-07		 174.43
On 2025-07-16		 -5.68 -3.08 184.04
On 2025-07-07		 174.43
On 2025-07-16		 -5.22 179.85
20D 184.37
On 2025-07-03		 174.43
On 2025-07-16		 0.75 0.42 184.37
On 2025-07-03		 174.43
On 2025-07-16		 -5.39 180.01
WTD 180.31
On 2025-07-18		 174.43
On 2025-07-16		 -2.46 -1.36 179.99
On 2025-07-14		 174.43
On 2025-07-16		 -3.09 178.01
MTD 184.37
On 2025-07-03		 174.43
On 2025-07-16		 -2.45 -1.35 184.37
On 2025-07-03		 174.43
On 2025-07-16		 -5.39 180.59
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

178.51 -1.19 -0.66 1,011,971