AME: AMETEK Inc.

As of Friday, May 17th, 2024

$ 166.80

-1.11 -0.66%

Open: 168.33
High: 168.33
Low: 166.27
Volume: 1,678,566
Previous Close on Thursday, May 16th, 2024

$ 167.91

-1.72 -1.01%

Open: 169.20
High: 170.08
Low: 167.82
Volume: 955,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 168.33 168.33 166.27 166.80 1,678,566 -1.11 -0.66
2024-05-16 169.20 170.08 167.82 167.91 955,737 -1.72 -1.01
2024-05-15 169.53 170.98 169.21 169.63 1,132,716 +1.10 +0.65
2024-05-14 170.00 170.95 168.30 168.53 1,400,152 -1.57 -0.92
2024-05-13 171.26 171.56 169.80 170.10 823,438 -0.70 -0.41
2024-05-10 171.01 171.57 170.39 170.80 1,193,660 +0.90 +0.53
2024-05-09 169.28 171.27 168.86 169.90 1,256,484 +0.76 +0.45
2024-05-08 169.19 169.84 168.30 169.14 987,106 -0.44 -0.26
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 171.56
On 2024-05-13		 166.27
On 2024-05-17		 -4.00 -2.34 171.56
On 2024-05-13		 166.27
On 2024-05-17		 -3.08 168.59
10D 171.57
On 2024-05-10		 166.27
On 2024-05-17		 0.24 0.14 171.57
On 2024-05-10		 166.27
On 2024-05-17		 -3.09 169.04
20D 181.14
On 2024-04-24		 161.96
On 2024-05-02		 -10.90 -6.13 181.14
On 2024-04-24		 161.96
On 2024-05-02		 -10.59 171.90
WTD 171.56
On 2024-05-13		 166.27
On 2024-05-17		 -4.00 -2.34 171.56
On 2024-05-13		 166.27
On 2024-05-17		 -3.08 168.59
MTD 176.22
On 2024-05-01		 161.96
On 2024-05-02		 -7.86 -4.50 176.22
On 2024-05-01		 161.96
On 2024-05-02		 -8.09 168.79
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SIG

Signet Jewelers Limited

98.85 -2.60 -2.56 447,764
CASY

Casey's General Stores Inc.

335.48 +1.55 +0.46 209,654
FNCL

Fidelity MSCI Financials Index ETF

59.74 +0.34 +0.57 75,557
GNL

Global Net Lease Inc.

7.77 +0.01 +0.13 1,157,454
AME

AMETEK Inc.

166.80 -1.11 -0.66 1,678,566