AME: AMETEK Inc.

As of Friday, August 7th, 2026

$ 253.66

+2.28 +0.91%

Open: 252.96
High: 254.81
Low: 251.49
Volume: 978,641
Previous Close on Thursday, August 6th, 2026

$ 251.38

-3.38 -1.33%

Open: 255.74
High: 257.38
Low: 250.00
Volume: 1,078,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 252.96 254.81 251.49 253.66 978,639 +2.28 +0.91
2026-08-06 255.74 257.38 250.00 251.38 1,078,457 -3.38 -1.33
2026-08-05 254.42 257.95 252.80 254.76 1,269,441 +0.71 +0.28
2026-08-04 256.00 257.40 244.02 254.05 2,616,974 +10.28 +4.22
2026-08-03 241.60 244.71 240.21 243.77 1,675,916 +2.06 +0.85
2026-07-31 243.53 244.97 240.61 241.71 1,051,649 +1.70 +0.71
2026-07-30 240.44 240.44 235.95 240.01 1,071,009 +4.76 +2.02
2026-07-29 238.37 240.80 233.99 235.25 1,504,349 -6.18 -2.56
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 257.95
On 2026-08-05		 240.21
On 2026-08-03		 11.95 4.94 257.95
On 2026-08-05		 250.00
On 2026-08-06		 -3.08 251.52
10D 257.95
On 2026-08-05		 233.99
On 2026-07-29		 11.69 4.83 244.16
On 2026-07-28		 233.99
On 2026-07-29		 -4.17 245.91
20D 257.95
On 2026-08-05		 229.89
On 2026-07-17		 19.68 8.41 244.16
On 2026-07-28		 233.99
On 2026-07-29		 -4.17 241.31
WTD 257.95
On 2026-08-05		 240.21
On 2026-08-03		 11.95 4.94 257.95
On 2026-08-05		 250.00
On 2026-08-06		 -3.08 251.52
MTD 257.95
On 2026-08-05		 240.21
On 2026-08-03		 11.95 4.94 257.95
On 2026-08-05		 250.00
On 2026-08-06		 -3.08 251.52
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

253.66 +2.28 +0.91 978,641