AME: AMETEK Inc.

As of Monday, March 23rd, 2026

$ 212.81

+3.44 +1.64%

Open: 214.70
High: 216.96
Low: 212.56
Volume: 1,343,272
Previous Close on Friday, March 20th, 2026

$ 209.37

-2.13 -1.01%

Open: 212.25
High: 213.81
Low: 208.26
Volume: 2,248,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 214.70 216.96 212.56 212.81 1,343,272 +3.44 +1.64
2026-03-20 212.25 213.81 208.26 209.37 2,248,883 -2.13 -1.01
2026-03-19 210.62 212.91 209.33 211.50 1,741,935 -1.27 -0.60
2026-03-18 214.99 215.56 212.00 212.77 1,171,831 -2.79 -1.29
2026-03-17 215.64 216.69 211.41 215.56 1,168,932 +1.05 +0.49
2026-03-16 216.61 217.02 213.49 214.51 1,695,216 +0.02 +0.01
2026-03-13 217.29 218.16 213.50 214.49 1,177,877 -1.08 -0.50
2026-03-12 223.73 224.30 215.23 215.57 1,738,538 -8.73 -3.89
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 216.96
On 2026-03-23		 208.26
On 2026-03-20		 -1.70 -0.79 216.69
On 2026-03-17		 208.26
On 2026-03-20		 -3.89 212.40
10D 229.01
On 2026-03-10		 208.26
On 2026-03-20		 -12.26 -5.45 229.01
On 2026-03-10		 208.26
On 2026-03-20		 -9.06 215.72
20D 242.05
On 2026-03-02		 208.26
On 2026-03-20		 -18.64 -8.05 242.05
On 2026-03-02		 208.26
On 2026-03-20		 -13.96 224.43
WTD 216.96
On 2026-03-23		 212.56
On 2026-03-23		 3.44 1.64 -- -- -- 212.81
MTD 242.05
On 2026-03-02		 208.26
On 2026-03-20		 -26.41 -11.04 242.05
On 2026-03-02		 208.26
On 2026-03-20		 -13.96 221.41
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

212.81 +3.44 +1.64 1,343,272