AME: AMETEK Inc.

As of Tuesday, April 29th, 2025

$ 167.80

+1.51 +0.91%

Open: 166.18
High: 168.89
Low: 165.74
Volume: 948,501
Previous Close on Monday, April 28th, 2025

$ 166.29

-0.40 -0.24%

Open: 166.99
High: 168.45
Low: 165.07
Volume: 953,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 166.18 168.89 165.74 167.80 948,501 +1.51 +0.91
2025-04-28 166.99 168.45 165.07 166.29 953,056 -0.40 -0.24
2025-04-25 166.89 168.00 165.72 166.69 711,149 -0.55 -0.33
2025-04-24 162.20 167.70 162.19 167.24 1,253,412 +5.05 +3.11
2025-04-23 164.06 165.25 161.50 162.19 1,755,359 +2.54 +1.59
2025-04-22 155.55 159.84 155.55 159.65 1,659,225 +4.40 +2.83
2025-04-21 156.00 156.33 153.73 155.25 1,075,913 -2.56 -1.62
2025-04-17 159.60 160.53 157.42 157.81 1,698,737 -0.71 -0.45
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 168.89
On 2025-04-29		 161.50
On 2025-04-23		 8.15 5.10 165.25
On 2025-04-23		 165.25
On 2025-04-23		 0.00 166.04
10D 168.89
On 2025-04-29		 153.73
On 2025-04-21		 6.44 3.99 162.77
On 2025-04-15		 153.73
On 2025-04-21		 -5.55 162.17
20D 173.08
On 2025-04-01		 145.02
On 2025-04-07		 -4.34 -2.52 173.08
On 2025-04-01		 145.02
On 2025-04-07		 -16.21 161.19
WTD 168.89
On 2025-04-29		 165.07
On 2025-04-28		 1.11 0.67 168.45
On 2025-04-28		 168.45
On 2025-04-28		 0.00 167.05
MTD 173.08
On 2025-04-01		 145.02
On 2025-04-07		 -4.34 -2.52 173.08
On 2025-04-01		 145.02
On 2025-04-07		 -16.21 161.19
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NNN

National Retail Properties Inc.

41.38 +0.26 +0.63 1,106,994
AME

AMETEK Inc.

167.80 +1.51 +0.91 948,501