AME: AMETEK Inc.
$ 182.08 |
|
-0.16 -0.09% |
|
| Open: | 183.57 |
| High: | 183.70 |
| Low: | 181.52 |
| Volume: | 814,828 |
$ 182.24
-3.23 -1.74%
| Open: | 187.64 |
| High: | 188.11 |
| Low: | 181.83 |
| Volume: | 1,087,861 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 183.57 | 183.70 | 181.52 | 182.08 | 814,828 | -0.16 | -0.09 |
| 2025-08-07 | 187.64 | 188.11 | 181.83 | 182.24 | 1,087,861 | -3.23 | -1.74 |
| 2025-08-06 | 184.72 | 186.31 | 184.08 | 185.47 | 1,145,279 | +0.52 | +0.28 |
| 2025-08-05 | 187.81 | 190.00 | 184.26 | 184.95 | 1,916,573 | +0.46 | +0.25 |
| 2025-08-04 | 183.45 | 185.04 | 183.02 | 184.49 | 1,957,135 | +2.13 | +1.17 |
| 2025-08-01 | 183.02 | 184.13 | 179.90 | 182.36 | 1,725,013 | -2.49 | -1.35 |
| 2025-07-31 | 180.98 | 189.20 | 180.90 | 184.85 | 3,163,296 | +8.09 | +4.58 |
| 2025-07-30 | 179.51 | 180.08 | 175.61 | 176.76 | 2,279,007 | -2.20 | -1.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 190.00 On 2025-08-05 |
181.52 On 2025-08-08 |
-0.28 | -0.15 | 190.00 On 2025-08-05 |
181.52 On 2025-08-08 |
-4.47 | 183.85 |
| 10D | 190.00 On 2025-08-05 |
175.61 On 2025-07-30 |
1.99 | 1.11 | 189.20 On 2025-07-31 |
179.90 On 2025-08-01 |
-4.92 | 182.10 |
| 20D | 190.00 On 2025-08-05 |
174.43 On 2025-07-16 |
1.11 | 0.61 | 189.20 On 2025-07-31 |
179.90 On 2025-08-01 |
-4.92 | 180.47 |
| WTD | 190.00 On 2025-08-05 |
181.52 On 2025-08-08 |
-0.28 | -0.15 | 190.00 On 2025-08-05 |
181.52 On 2025-08-08 |
-4.47 | 183.85 |
| MTD | 190.00 On 2025-08-05 |
179.90 On 2025-08-01 |
-2.77 | -1.50 | 190.00 On 2025-08-05 |
181.52 On 2025-08-08 |
-4.47 | 183.60 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |