AME: AMETEK Inc.

As of Friday, November 14th, 2025

$ 193.36

-0.79 -0.41%

Open: 193.00
High: 194.76
Low: 192.15
Volume: 1,721,843
Previous Close on Thursday, November 13th, 2025

$ 194.15

-2.64 -1.34%

Open: 196.42
High: 197.28
Low: 193.47
Volume: 1,524,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 193.00 194.76 192.15 193.36 1,721,843 -0.79 -0.41
2025-11-13 196.42 197.28 193.47 194.15 1,524,838 -2.64 -1.34
2025-11-12 198.40 200.71 196.63 196.79 1,297,296 -0.85 -0.43
2025-11-11 197.66 198.15 194.45 197.64 1,076,128 -0.37 -0.19
2025-11-10 196.70 198.60 195.00 198.01 1,306,757 +1.72 +0.88
2025-11-07 196.68 197.01 193.98 196.29 1,417,445 -0.96 -0.49
2025-11-06 197.67 198.73 195.81 197.25 1,083,597 -0.81 -0.41
2025-11-05 198.02 199.81 197.01 198.06 1,147,025 0.00 0.00
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 200.71
On 2025-11-12		 192.15
On 2025-11-14		 -2.93 -1.49 200.71
On 2025-11-12		 192.15
On 2025-11-14		 -4.26 195.99
10D 202.43
On 2025-11-03		 192.15
On 2025-11-14		 -8.75 -4.33 202.43
On 2025-11-03		 192.15
On 2025-11-14		 -5.08 196.83
20D 204.15
On 2025-10-31		 182.87
On 2025-10-29		 7.89 4.25 204.15
On 2025-10-31		 192.15
On 2025-11-14		 -5.88 193.09
WTD 200.71
On 2025-11-12		 192.15
On 2025-11-14		 -2.93 -1.49 200.71
On 2025-11-12		 192.15
On 2025-11-14		 -4.26 195.99
MTD 202.43
On 2025-11-03		 192.15
On 2025-11-14		 -8.75 -4.33 202.43
On 2025-11-03		 192.15
On 2025-11-14		 -5.08 196.83
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

193.36 -0.79 -0.41 1,721,843