AME: AMETEK Inc.

As of Friday, September 18th, 2026

$ 237.64

+3.32 +1.42%

Open: 234.67
High: 237.94
Low: 233.62
Volume: 1,437,916
Previous Close on Thursday, September 17th, 2026

$ 234.32

+2.13 +0.92%

Open: 236.25
High: 236.54
Low: 231.87
Volume: 1,392,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 234.67 237.94 233.62 237.64 1,437,916 +3.32 +1.42
2026-09-17 236.25 236.54 231.87 234.32 1,392,971 +2.13 +0.92
2026-09-16 234.59 235.99 230.01 232.19 1,347,244 -2.26 -0.96
2026-09-15 234.58 235.22 232.01 234.45 1,123,724 +0.80 +0.34
2026-09-14 235.94 238.67 231.29 233.65 1,619,320 -8.22 -3.40
2026-09-11 237.91 243.04 237.78 241.87 1,253,844 +7.63 +3.26
2026-09-10 233.97 235.92 232.50 234.24 1,193,151 -2.03 -0.86
2026-09-09 236.18 237.71 235.03 236.27 1,105,161 -1.49 -0.63
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 238.67
On 2026-09-14		 230.01
On 2026-09-16		 -4.23 -1.75 238.67
On 2026-09-14		 230.01
On 2026-09-16		 -3.63 234.45
10D 243.04
On 2026-09-11		 230.01
On 2026-09-16		 3.44 1.47 243.04
On 2026-09-11		 230.01
On 2026-09-16		 -5.36 236.01
20D 247.40
On 2026-08-25		 229.60
On 2026-09-01		 -1.44 -0.60 247.40
On 2026-08-25		 229.60
On 2026-09-01		 -7.20 237.14
WTD 238.67
On 2026-09-14		 230.01
On 2026-09-16		 -4.23 -1.75 238.67
On 2026-09-14		 230.01
On 2026-09-16		 -3.63 234.45
MTD 243.04
On 2026-09-11		 229.60
On 2026-09-01		 2.47 1.05 243.04
On 2026-09-11		 230.01
On 2026-09-16		 -5.36 235.29
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

237.64 +3.32 +1.42 1,437,916