AME: AMETEK Inc.

As of Friday, July 26th, 2024

$ 172.27

+3.75 +2.23%

Open: 170.62
High: 174.03
Low: 169.93
Volume: 854,333
Previous Close on Thursday, July 25th, 2024

$ 168.52

+1.57 +0.94%

Open: 167.29
High: 171.61
Low: 166.56
Volume: 725,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 170.62 174.03 169.93 172.27 854,333 +3.75 +2.23
2024-07-25 167.29 171.61 166.56 168.52 725,601 +1.57 +0.94
2024-07-24 171.14 171.23 166.88 166.95 924,376 -4.92 -2.86
2024-07-23 172.16 173.43 171.71 171.87 803,907 -1.10 -0.64
2024-07-22 170.83 173.11 169.51 172.97 773,727 +3.81 +2.25
2024-07-19 173.02 173.02 169.12 169.16 849,773 -2.57 -1.50
2024-07-18 174.15 175.52 171.57 171.73 1,031,432 -3.30 -1.89
2024-07-17 175.80 177.37 174.89 175.03 1,059,967 -0.98 -0.56
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 174.03
On 2024-07-26		 166.56
On 2024-07-25		 3.11 1.84 173.43
On 2024-07-23		 166.56
On 2024-07-25		 -3.96 170.52
10D 177.37
On 2024-07-17		 166.56
On 2024-07-25		 2.75 1.62 177.37
On 2024-07-17		 166.56
On 2024-07-25		 -6.09 171.66
20D 177.37
On 2024-07-17		 163.89
On 2024-07-09		 5.80 3.48 177.37
On 2024-07-17		 166.56
On 2024-07-25		 -6.09 169.01
WTD 174.03
On 2024-07-26		 166.56
On 2024-07-25		 3.11 1.84 173.43
On 2024-07-23		 166.56
On 2024-07-25		 -3.96 170.52
MTD 177.37
On 2024-07-17		 163.89
On 2024-07-09		 5.56 3.34 177.37
On 2024-07-17		 166.56
On 2024-07-25		 -6.09 169.14
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

172.27 +3.75 +2.23 854,333