AME: AMETEK Inc.

As of Friday, May 8th, 2026

$ 232.40

-2.33 -0.99%

Open: 236.85
High: 238.49
Low: 231.71
Volume: 945,133
Previous Close on Thursday, May 7th, 2026

$ 234.73

-6.65 -2.75%

Open: 239.87
High: 240.39
Low: 233.86
Volume: 1,126,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 236.85 238.49 231.71 232.40 945,133 -2.33 -0.99
2026-05-07 239.87 240.39 233.86 234.73 1,126,534 -6.65 -2.75
2026-05-06 239.00 243.18 236.37 241.38 1,842,720 +6.84 +2.92
2026-05-05 233.08 237.00 231.97 234.54 1,350,543 +4.11 +1.78
2026-05-04 229.85 232.22 228.66 230.43 1,001,084 -0.05 -0.02
2026-05-01 235.80 235.80 229.06 230.48 1,983,611 -5.02 -2.13
2026-04-30 242.00 242.00 232.00 235.50 3,361,949 +7.63 +3.35
2026-04-29 229.68 231.05 226.39 227.87 1,798,165 -1.08 -0.47
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 243.18
On 2026-05-06		 228.66
On 2026-05-04		 1.92 0.83 243.18
On 2026-05-06		 231.71
On 2026-05-08		 -4.72 234.70
10D 243.18
On 2026-05-06		 224.01
On 2026-04-28		 -0.55 -0.24 242.00
On 2026-04-30		 228.66
On 2026-05-04		 -5.51 232.93
20D 243.18
On 2026-05-06		 224.01
On 2026-04-28		 -2.51 -1.07 238.40
On 2026-04-17		 224.01
On 2026-04-28		 -6.04 233.17
WTD 243.18
On 2026-05-06		 228.66
On 2026-05-04		 1.92 0.83 243.18
On 2026-05-06		 231.71
On 2026-05-08		 -4.72 234.70
MTD 243.18
On 2026-05-06		 228.66
On 2026-05-04		 -3.10 -1.32 243.18
On 2026-05-06		 231.71
On 2026-05-08		 -4.72 233.99
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

232.40 -2.33 -0.99 945,133