AME: AMETEK Inc.

As of Tuesday, March 11th, 2025

$ 178.86

-0.51 -0.28%

Open: 179.69
High: 179.89
Low: 176.68
Volume: 1,238,482
Previous Close on Monday, March 10th, 2025

$ 179.37

-4.62 -2.51%

Open: 181.16
High: 183.39
Low: 178.58
Volume: 1,814,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 179.69 179.89 176.68 178.86 1,238,482 -0.51 -0.28
2025-03-10 181.16 183.39 178.58 179.37 1,814,001 -4.62 -2.51
2025-03-07 182.99 184.50 180.97 183.99 1,624,437 -0.15 -0.08
2025-03-06 183.76 184.84 181.18 184.14 1,436,399 -0.90 -0.49
2025-03-05 183.81 185.75 183.02 185.04 1,970,277 +1.71 +0.93
2025-03-04 184.11 184.93 181.75 183.33 1,605,857 -3.22 -1.73
2025-03-03 190.17 191.83 185.60 186.55 1,108,185 -2.75 -1.45
2025-02-28 188.03 190.03 185.91 189.30 2,096,753 +1.97 +1.05
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 185.75
On 2025-03-05		 176.68
On 2025-03-11		 -4.47 -2.44 185.75
On 2025-03-05		 176.68
On 2025-03-11		 -4.88 182.28
10D 191.83
On 2025-03-03		 176.68
On 2025-03-11		 -8.09 -4.33 191.83
On 2025-03-03		 176.68
On 2025-03-11		 -7.90 184.61
20D 191.83
On 2025-03-03		 176.68
On 2025-03-11		 -7.11 -3.82 191.83
On 2025-03-03		 176.68
On 2025-03-11		 -7.90 185.29
WTD 183.39
On 2025-03-10		 176.68
On 2025-03-11		 -5.13 -2.79 183.39
On 2025-03-10		 176.68
On 2025-03-11		 -3.66 179.12
MTD 191.83
On 2025-03-03		 176.68
On 2025-03-11		 -10.44 -5.52 191.83
On 2025-03-03		 176.68
On 2025-03-11		 -7.90 183.04
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

178.86 -0.51 -0.28 1,238,482