AME: AMETEK Inc.

As of Tuesday, September 16th, 2025

$ 187.27

-2.29 -1.21%

Open: 189.43
High: 189.95
Low: 186.39
Volume: 1,060,863
Previous Close on Monday, September 15th, 2025

$ 189.56

-0.37 -0.19%

Open: 189.92
High: 190.58
Low: 187.64
Volume: 925,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 189.43 189.95 186.39 187.27 1,060,863 -2.29 -1.21
2025-09-15 189.92 190.58 187.64 189.56 925,476 -0.37 -0.19
2025-09-12 191.01 191.90 189.76 189.93 812,891 -2.10 -1.09
2025-09-11 187.82 192.33 187.60 192.03 1,115,871 +4.62 +2.47
2025-09-10 186.59 189.16 186.19 187.41 878,707 -0.07 -0.04
2025-09-09 188.15 188.67 185.81 187.48 937,884 -1.19 -0.63
2025-09-08 187.63 188.76 186.00 188.67 1,635,375 +1.22 +0.65
2025-09-05 188.97 189.30 185.73 187.45 1,062,198 -0.42 -0.22
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 192.33
On 2025-09-11		 186.19
On 2025-09-10		 -0.21 -0.11 192.33
On 2025-09-11		 186.39
On 2025-09-16		 -3.09 189.24
10D 192.33
On 2025-09-11		 182.26
On 2025-09-03		 2.46 1.33 192.33
On 2025-09-11		 186.39
On 2025-09-16		 -3.09 188.20
20D 192.33
On 2025-09-11		 181.72
On 2025-08-21		 4.65 2.55 192.33
On 2025-09-11		 186.39
On 2025-09-16		 -3.09 186.81
WTD 190.58
On 2025-09-15		 186.39
On 2025-09-16		 -2.66 -1.40 190.58
On 2025-09-15		 186.39
On 2025-09-16		 -2.20 188.42
MTD 192.33
On 2025-09-11		 182.26
On 2025-09-03		 2.47 1.34 192.33
On 2025-09-11		 186.39
On 2025-09-16		 -3.09 187.89
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

187.27 -2.29 -1.21 1,060,863