AME: AMETEK Inc.

As of Monday, March 18th, 2024

$ 182.08

+0.56 +0.31%

Open: 182.33
High: 183.71
Low: 182.00
Volume: 699,814
Previous Close on Friday, March 15th, 2024

$ 181.52

-0.10 -0.06%

Open: 180.34
High: 182.97
Low: 180.34
Volume: 1,255,205
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 182.33 183.71 182.00 182.08 699,814 +0.56 +0.31
2024-03-15 180.34 182.97 180.34 181.52 1,255,205 -0.10 -0.06
2024-03-14 182.07 182.38 180.81 181.62 650,343 +0.09 +0.05
2024-03-13 181.82 182.22 180.66 181.53 1,182,765 -0.30 -0.16
2024-03-12 180.91 182.35 180.33 181.83 600,800 +0.97 +0.54
2024-03-11 180.80 181.31 178.92 180.86 582,532 -0.58 -0.32
2024-03-08 181.79 182.72 181.09 181.44 648,080 -0.14 -0.08
2024-03-07 181.37 182.21 180.72 181.58 582,086 +1.22 +0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.71
On 2024-03-18
180.33
On 2024-03-12
1.22 0.67 182.35
On 2024-03-12
180.66
On 2024-03-13
-0.93 181.72
10D 183.71
On 2024-03-18
178.41
On 2024-03-05
0.98 0.54 182.72
On 2024-03-08
178.92
On 2024-03-11
-2.08 181.23
20D 183.71
On 2024-03-18
172.51
On 2024-02-20
8.19 4.71 182.72
On 2024-03-08
178.92
On 2024-03-11
-2.08 179.78
WTD 183.71
On 2024-03-18
182.00
On 2024-03-18
0.56 0.31 -- -- -- 182.08
MTD 183.71
On 2024-03-18
178.41
On 2024-03-05
1.90 1.05 182.72
On 2024-03-08
178.92
On 2024-03-11
-2.08 181.17
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

182.08 +0.56 +0.31 699,814