AME: AMETEK Inc.

As of Friday, February 6th, 2026

$ 231.91

+2.12 +0.92%

Open: 232.12
High: 233.56
Low: 230.00
Volume: 1,105,513
Previous Close on Thursday, February 5th, 2026

$ 229.79

+1.96 +0.86%

Open: 226.59
High: 230.76
Low: 226.20
Volume: 1,739,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 232.12 233.56 230.00 231.91 1,105,513 +2.12 +0.92
2026-02-05 226.59 230.76 226.20 229.79 1,739,819 +1.96 +0.86
2026-02-04 231.52 234.56 225.68 227.83 2,622,902 -1.09 -0.48
2026-02-03 224.79 233.17 223.38 228.92 2,988,467 +1.20 +0.53
2026-02-02 223.06 229.03 222.47 227.72 2,226,721 +3.74 +1.67
2026-01-30 225.87 227.79 222.57 223.98 1,293,995 -2.64 -1.16
2026-01-29 223.95 226.68 223.42 226.62 1,286,276 +4.13 +1.86
2026-01-28 219.49 224.37 219.08 222.49 1,261,573 +1.93 +0.88
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 234.56
On 2026-02-04		 222.47
On 2026-02-02		 7.93 3.54 234.56
On 2026-02-04		 226.20
On 2026-02-05		 -3.56 229.23
10D 234.56
On 2026-02-04		 217.45
On 2026-01-27		 11.17 5.06 234.56
On 2026-02-04		 226.20
On 2026-02-05		 -3.56 225.96
20D 234.56
On 2026-02-04		 208.91
On 2026-01-12		 21.87 10.41 234.56
On 2026-02-04		 226.20
On 2026-02-05		 -3.56 220.49
WTD 234.56
On 2026-02-04		 222.47
On 2026-02-02		 7.93 3.54 234.56
On 2026-02-04		 226.20
On 2026-02-05		 -3.56 229.23
MTD 234.56
On 2026-02-04		 222.47
On 2026-02-02		 7.93 3.54 234.56
On 2026-02-04		 226.20
On 2026-02-05		 -3.56 229.23
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

231.91 +2.12 +0.92 1,105,513