AME: AMETEK Inc.

As of Monday, April 27th, 2026

$ 232.97

+0.02 +0.01%

Open: 233.24
High: 234.50
Low: 230.90
Volume: 8,439
Previous Close on Friday, April 24th, 2026

$ 232.95

-2.05 -0.87%

Open: 234.27
High: 234.34
Low: 231.90
Volume: 890,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 233.24 234.50 230.90 232.97 8,439 +0.02 +0.01
2026-04-24 234.27 234.34 231.90 232.95 890,481 -2.05 -0.87
2026-04-23 231.98 236.34 231.94 235.00 872,099 +4.54 +1.97
2026-04-22 235.67 235.96 230.10 230.46 829,437 -3.08 -1.32
2026-04-21 236.33 237.57 232.97 233.54 644,901 -3.28 -1.39
2026-04-20 235.91 237.61 235.40 236.82 625,529 +0.56 +0.24
2026-04-17 232.71 238.40 231.20 236.26 1,180,498 +6.02 +2.61
2026-04-16 229.36 232.20 227.95 230.24 865,937 +0.14 +0.06
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 237.57
On 2026-04-21		 230.10
On 2026-04-22		 -3.85 -1.63 237.57
On 2026-04-21		 230.10
On 2026-04-22		 -3.14 232.98
10D 238.40
On 2026-04-17		 227.95
On 2026-04-16		 -1.50 -0.64 238.40
On 2026-04-17		 230.10
On 2026-04-22		 -3.48 233.27
20D 238.40
On 2026-04-17		 207.32
On 2026-03-30		 23.73 11.34 221.08
On 2026-04-01		 212.47
On 2026-04-02		 -3.89 228.09
WTD 234.50
On 2026-04-27		 230.90
On 2026-04-27		 0.02 0.01 -- -- -- 232.97
MTD 238.40
On 2026-04-17		 212.47
On 2026-04-02		 18.61 8.68 221.08
On 2026-04-01		 212.47
On 2026-04-02		 -3.89 229.95
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

232.97 +0.02 +0.01 8,439