AME: AMETEK Inc.

As of Tuesday, April 7th, 2026

$ 217.75

-0.67 -0.31%

Open: 217.24
High: 219.26
Low: 215.27
Volume: 1,172,827
Previous Close on Monday, April 6th, 2026

$ 218.42

+0.13 +0.06%

Open: 218.38
High: 218.49
Low: 216.18
Volume: 60,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 217.24 219.26 215.27 217.75 1,172,827 -0.67 -0.31
2026-04-06 218.38 218.49 216.18 218.42 60,152 +0.13 +0.06
2026-04-02 213.31 219.49 212.47 218.29 776,147 -0.34 -0.16
2026-04-01 216.89 221.08 216.00 218.63 1,184,866 +4.27 +1.99
2026-03-31 211.58 215.90 209.59 214.36 1,214,930 +5.99 +2.87
2026-03-30 211.59 211.91 207.32 208.37 1,032,421 -0.87 -0.42
2026-03-27 210.92 212.26 208.75 209.24 833,399 -2.23 -1.05
2026-03-26 212.66 215.77 210.83 211.47 1,179,839 -3.86 -1.79
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 221.08
On 2026-04-01		 209.59
On 2026-03-31		 9.38 4.50 221.08
On 2026-04-01		 212.47
On 2026-04-02		 -3.89 217.49
10D 221.08
On 2026-04-01		 207.32
On 2026-03-30		 4.94 2.32 220.71
On 2026-03-25		 207.32
On 2026-03-30		 -6.07 214.88
20D 229.01
On 2026-03-10		 207.32
On 2026-03-30		 -7.32 -3.25 229.01
On 2026-03-10		 207.32
On 2026-03-30		 -9.47 215.30
WTD 219.26
On 2026-04-07		 215.27
On 2026-04-07		 -0.54 -0.25 218.49
On 2026-04-06		 218.49
On 2026-04-06		 0.00 218.09
MTD 221.08
On 2026-04-01		 212.47
On 2026-04-02		 3.39 1.58 221.08
On 2026-04-01		 212.47
On 2026-04-02		 -3.89 218.27
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

217.75 -0.67 -0.31 1,172,827