AME: AMETEK Inc.

As of Wednesday, December 24th, 2025

$ 208.28

-0.28 -0.13%

Open: 209.03
High: 209.33
Low: 207.99
Volume: 419,718
Previous Close on Tuesday, December 23rd, 2025

$ 208.56

+2.33 +1.13%

Open: 208.00
High: 210.14
Low: 207.00
Volume: 1,392,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 209.03 209.33 207.99 208.28 419,718 -0.28 -0.13
2025-12-23 208.00 210.14 207.00 208.56 1,392,208 +2.33 +1.13
2025-12-22 203.61 206.37 203.03 206.23 1,208,302 +2.94 +1.45
2025-12-19 203.17 203.57 201.75 203.29 3,537,650 +1.33 +0.66
2025-12-18 201.35 202.82 199.99 201.96 1,783,467 +2.06 +1.03
2025-12-17 200.48 202.20 199.07 199.90 1,776,961 -1.88 -0.93
2025-12-16 202.80 203.78 200.83 201.78 1,533,595 -1.41 -0.69
2025-12-15 201.71 203.39 201.30 203.19 1,598,581 +1.45 +0.72
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 210.14
On 2025-12-23		 199.99
On 2025-12-18		 8.38 4.19 210.14
On 2025-12-23		 207.99
On 2025-12-24		 -1.03 205.66
10D 210.14
On 2025-12-23		 199.07
On 2025-12-17		 7.62 3.80 204.43
On 2025-12-12		 199.07
On 2025-12-17		 -2.62 203.88
20D 210.14
On 2025-12-23		 195.30
On 2025-12-02		 11.06 5.61 201.39
On 2025-12-05		 195.82
On 2025-12-09		 -2.77 201.00
WTD 210.14
On 2025-12-23		 203.03
On 2025-12-22		 4.99 2.45 210.14
On 2025-12-23		 207.99
On 2025-12-24		 -1.03 207.69
MTD 210.14
On 2025-12-23		 195.30
On 2025-12-02		 10.39 5.25 201.39
On 2025-12-05		 195.82
On 2025-12-09		 -2.77 201.43
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

208.28 -0.28 -0.13 419,718