AME: AMETEK Inc.
$ 199.80 |
|
+0.58 +0.29% |
|
| Open: | 199.04 |
| High: | 201.39 |
| Low: | 198.32 |
| Volume: | 1,505,247 |
$ 199.22
-- 0 0%
| Open: | 199.13 |
| High: | 200.88 |
| Low: | 198.34 |
| Volume: | 1,029,657 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 199.04 | 201.39 | 198.32 | 199.80 | 1,504,941 | +0.58 | +0.29 |
| 2025-12-04 | 199.13 | 200.88 | 198.34 | 199.22 | 1,029,657 | 0.00 | 0.00 |
| 2025-12-03 | 196.86 | 199.36 | 195.68 | 199.22 | 96,055 | +1.93 | +0.98 |
| 2025-12-02 | 196.18 | 198.27 | 195.30 | 197.29 | 1,127,675 | +1.68 | +0.86 |
| 2025-12-01 | 196.46 | 198.27 | 195.57 | 195.61 | 1,098,860 | -2.28 | -1.15 |
| 2025-11-28 | 196.42 | 198.53 | 196.10 | 197.89 | 648,833 | +1.61 | +0.82 |
| 2025-11-26 | 196.95 | 197.90 | 196.25 | 196.28 | 1,674,200 | -0.94 | -0.48 |
| 2025-11-25 | 196.56 | 198.11 | 194.50 | 197.22 | 1,208,635 | +2.00 | +1.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 201.39 On 2025-12-05 |
195.30 On 2025-12-02 |
1.91 | 0.97 | 198.27 On 2025-12-01 |
198.27 On 2025-12-01 |
0.00 | 198.23 |
| 10D | 201.39 On 2025-12-05 |
190.25 On 2025-11-21 |
9.78 | 5.15 | 198.53 On 2025-11-28 |
195.30 On 2025-12-02 |
-1.63 | 197.28 |
| 20D | 201.39 On 2025-12-05 |
188.47 On 2025-11-19 |
2.55 | 1.29 | 200.71 On 2025-11-12 |
188.47 On 2025-11-19 |
-6.10 | 195.58 |
| WTD | 201.39 On 2025-12-05 |
195.30 On 2025-12-02 |
1.91 | 0.97 | 198.27 On 2025-12-01 |
198.27 On 2025-12-01 |
0.00 | 198.23 |
| MTD | 201.39 On 2025-12-05 |
195.30 On 2025-12-02 |
1.91 | 0.97 | 198.27 On 2025-12-01 |
198.27 On 2025-12-01 |
0.00 | 198.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |