AME: AMETEK Inc.

As of Thursday, October 23rd, 2025

$ 189.20

+4.26 +2.30%

Open: 185.60
High: 189.77
Low: 185.31
Volume: 1,066,846
Previous Close on Wednesday, October 22nd, 2025

$ 184.94

-3.36 -1.78%

Open: 188.84
High: 189.26
Low: 184.89
Volume: 781,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 185.60 189.77 185.31 189.20 1,066,846 +4.26 +2.30
2025-10-22 188.84 189.26 184.89 184.94 781,209 -3.36 -1.78
2025-10-21 187.00 189.34 186.66 188.30 691,218 +0.91 +0.49
2025-10-20 186.97 188.00 186.00 187.39 765,517 +1.92 +1.04
2025-10-17 184.15 186.09 183.07 185.47 1,079,708 +0.98 +0.53
2025-10-16 186.44 186.82 183.65 184.49 781,668 -1.29 -0.69
2025-10-15 187.51 188.17 183.57 185.78 1,181,373 0.00 0.00
2025-10-14 180.69 186.73 180.16 185.78 1,439,078 +3.54 +1.94
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 189.77
On 2025-10-23		 183.07
On 2025-10-17		 4.71 2.55 189.34
On 2025-10-21		 184.89
On 2025-10-22		 -2.35 187.06
10D 189.77
On 2025-10-23		 179.24
On 2025-10-10		 5.89 3.21 185.73
On 2025-10-10		 179.79
On 2025-10-13		 -3.20 185.29
20D 189.77
On 2025-10-23		 179.24
On 2025-10-10		 4.81 2.61 189.18
On 2025-09-29		 179.24
On 2025-10-10		 -5.26 185.12
WTD 189.77
On 2025-10-23		 184.89
On 2025-10-22		 3.73 2.01 189.34
On 2025-10-21		 184.89
On 2025-10-22		 -2.35 187.46
MTD 189.77
On 2025-10-23		 179.24
On 2025-10-10		 1.20 0.64 189.07
On 2025-10-01		 179.24
On 2025-10-10		 -5.20 184.77
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.39 +8.50 +2.85 3,073,305
KO

The Coca-Cola Company

69.94 -0.87 -1.23 13,979,660
PFE

Pfizer Inc.

24.67 -0.05 -0.20 34,145,958
VZ

Verizon Communications Inc.

38.40 -1.40 -3.52 52,449,120
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,734.61 +144.20 +0.31 403,975,971
DJTA

Dow Jones Transportation Average

15,421.02 -299.36 -1.90 187,573,878
SPX

S&P 500 Index

6,738.44 +39.04 +0.58
OEX

S&P 100 Index

3,364.29 +17.51 +0.52
NDX

NASDAQ 100 Index

25,097.42 +218.41 +0.88
NYA

NYSE Composite Index

21,623.82 +109.11 +0.51
XAX

NYSE AMEX Composite Index

7,056.02 +102.82 +1.48
RUI

RUSSELL 1000 Index

3,683.11 +23.56 +0.64
RUT

Russell 2000 Index

2,482.66 +31.10 +1.27
RUA

Russell 3000 Index

3,833.35 +25.55 +0.67
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 -0.34 -1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.90 -0.47 -2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.65 -0.66 -3.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,671.60 +103.34 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

189.20 +4.26 +2.30 1,066,846