AME: AMETEK Inc.

As of Thursday, October 9th, 2025

$ 183.31

+0.12 +0.07%

Open: 183.90
High: 184.86
Low: 181.78
Volume: 1,039,965
Previous Close on Wednesday, October 8th, 2025

$ 183.19

+1.77 +0.98%

Open: 182.60
High: 183.33
Low: 180.50
Volume: 1,359,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 183.90 184.86 181.78 183.31 1,039,965 +0.12 +0.07
2025-10-08 182.60 183.33 180.50 183.19 1,359,067 +1.77 +0.98
2025-10-07 183.98 183.98 181.25 181.42 1,248,533 -1.57 -0.86
2025-10-06 187.00 187.09 182.42 182.99 1,359,890 -0.76 -0.41
2025-10-03 186.36 186.82 183.56 183.75 1,874,774 -2.38 -1.28
2025-10-02 187.54 188.79 185.46 186.13 1,050,707 -1.31 -0.70
2025-10-01 186.88 189.07 186.74 187.44 848,910 -0.56 -0.30
2025-09-30 186.78 189.01 186.61 188.00 1,835,947 +1.13 +0.60
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 187.09
On 2025-10-06		 180.50
On 2025-10-08		 -2.82 -1.52 187.09
On 2025-10-06		 180.50
On 2025-10-08		 -3.52 182.93
10D 189.18
On 2025-09-29		 180.50
On 2025-10-08		 -1.08 -0.59 189.18
On 2025-09-29		 180.50
On 2025-10-08		 -4.59 184.95
20D 191.90
On 2025-09-12		 180.50
On 2025-10-08		 -8.72 -4.54 191.90
On 2025-09-12		 180.50
On 2025-10-08		 -5.94 186.24
WTD 187.09
On 2025-10-06		 180.50
On 2025-10-08		 -0.44 -0.24 187.09
On 2025-10-06		 180.50
On 2025-10-08		 -3.52 182.73
MTD 189.07
On 2025-10-01		 180.50
On 2025-10-08		 -4.69 -2.49 189.07
On 2025-10-01		 180.50
On 2025-10-08		 -4.53 184.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

186.75 -7.97 -4.09 264,616
TGT

Target Corp.

89.10 -1.28 -1.42 7,169,081
ROKU

Roku, Inc.

97.14 -2.79 -2.79 2,867,401
AVNS

Avanos Medical Inc.

11.25 -0.15 -1.32 292,405
AME

AMETEK Inc.

183.31 +0.12 +0.07 1,039,965