AME: AMETEK Inc.

As of Friday, November 8th, 2024

$ 190.92

+1.97 +1.04%

Open: 189.13
High: 191.45
Low: 188.76
Volume: 830,542
Previous Close on Thursday, November 7th, 2024

$ 188.95

-1.37 -0.72%

Open: 190.49
High: 191.18
Low: 188.75
Volume: 832,256
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 189.13 191.45 188.76 190.92 830,542 +1.97 +1.04
2024-11-07 190.49 191.18 188.75 188.95 832,256 -1.37 -0.72
2024-11-06 188.69 192.20 187.47 190.32 2,321,750 +8.30 +4.56
2024-11-05 179.77 182.28 179.58 182.02 1,227,618 +2.10 +1.17
2024-11-04 179.68 181.01 178.61 179.92 959,607 +1.49 +0.84
2024-11-01 182.61 183.48 177.96 178.43 1,962,496 -4.91 -2.68
2024-10-31 179.62 184.17 178.70 183.34 2,537,528 +14.43 +8.54
2024-10-30 167.11 168.96 166.65 168.91 1,557,558 +1.42 +0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.20
On 2024-11-06
178.61
On 2024-11-04
12.49 7.00 192.20
On 2024-11-06
188.75
On 2024-11-07
-1.79 186.43
10D 192.20
On 2024-11-06
165.74
On 2024-10-29
23.96 14.35 184.17
On 2024-10-31
177.96
On 2024-11-01
-3.37 179.84
20D 192.20
On 2024-11-06
165.42
On 2024-10-24
20.53 12.05 173.12
On 2024-10-15
165.42
On 2024-10-24
-4.45 174.30
WTD 192.20
On 2024-11-06
178.61
On 2024-11-04
12.49 7.00 192.20
On 2024-11-06
188.75
On 2024-11-07
-1.79 186.43
MTD 192.20
On 2024-11-06
177.96
On 2024-11-01
7.58 4.13 183.48
On 2024-11-01
178.61
On 2024-11-04
-2.65 185.09
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

190.92 +1.97 +1.04 830,542