AME: AMETEK Inc.

As of Friday, August 8th, 2025

$ 182.08

-0.16 -0.09%

Open: 183.57
High: 183.70
Low: 181.52
Volume: 814,828
Previous Close on Thursday, August 7th, 2025

$ 182.24

-3.23 -1.74%

Open: 187.64
High: 188.11
Low: 181.83
Volume: 1,087,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 183.57 183.70 181.52 182.08 814,828 -0.16 -0.09
2025-08-07 187.64 188.11 181.83 182.24 1,087,861 -3.23 -1.74
2025-08-06 184.72 186.31 184.08 185.47 1,145,279 +0.52 +0.28
2025-08-05 187.81 190.00 184.26 184.95 1,916,573 +0.46 +0.25
2025-08-04 183.45 185.04 183.02 184.49 1,957,135 +2.13 +1.17
2025-08-01 183.02 184.13 179.90 182.36 1,725,013 -2.49 -1.35
2025-07-31 180.98 189.20 180.90 184.85 3,163,296 +8.09 +4.58
2025-07-30 179.51 180.08 175.61 176.76 2,279,007 -2.20 -1.23
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 190.00
On 2025-08-05		 181.52
On 2025-08-08		 -0.28 -0.15 190.00
On 2025-08-05		 181.52
On 2025-08-08		 -4.47 183.85
10D 190.00
On 2025-08-05		 175.61
On 2025-07-30		 1.99 1.11 189.20
On 2025-07-31		 179.90
On 2025-08-01		 -4.92 182.10
20D 190.00
On 2025-08-05		 174.43
On 2025-07-16		 1.11 0.61 189.20
On 2025-07-31		 179.90
On 2025-08-01		 -4.92 180.47
WTD 190.00
On 2025-08-05		 181.52
On 2025-08-08		 -0.28 -0.15 190.00
On 2025-08-05		 181.52
On 2025-08-08		 -4.47 183.85
MTD 190.00
On 2025-08-05		 179.90
On 2025-08-01		 -2.77 -1.50 190.00
On 2025-08-05		 181.52
On 2025-08-08		 -4.47 183.60
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

182.08 -0.16 -0.09 814,828