AME: AMETEK Inc.

As of Friday, August 22nd, 2025

$ 186.95

+3.51 +1.91%

Open: 184.34
High: 188.00
Low: 183.86
Volume: 968,773
Previous Close on Thursday, August 21st, 2025

$ 183.44

+0.10 +0.05%

Open: 182.56
High: 184.26
Low: 181.72
Volume: 1,030,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 184.34 188.00 183.86 186.95 968,773 +3.51 +1.91
2025-08-21 182.56 184.26 181.72 183.44 1,030,421 +0.10 +0.05
2025-08-20 184.80 185.56 183.08 183.34 873,997 -1.86 -1.00
2025-08-19 183.35 185.38 182.98 185.20 1,073,183 +2.58 +1.41
2025-08-18 181.83 183.07 181.13 182.62 1,753,388 +1.26 +0.69
2025-08-15 185.61 185.61 181.17 181.36 1,546,190 -3.42 -1.85
2025-08-14 185.95 186.78 183.96 184.78 845,518 -2.13 -1.14
2025-08-13 185.33 187.09 183.78 186.91 1,134,271 +1.97 +1.07
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 188.00
On 2025-08-22		 181.13
On 2025-08-18		 5.59 3.08 185.56
On 2025-08-20		 181.72
On 2025-08-21		 -2.07 184.31
10D 188.00
On 2025-08-22		 181.13
On 2025-08-18		 4.87 2.67 187.09
On 2025-08-13		 181.13
On 2025-08-18		 -3.19 184.21
20D 190.00
On 2025-08-05		 175.61
On 2025-07-30		 6.86 3.81 189.20
On 2025-07-31		 179.90
On 2025-08-01		 -4.92 183.15
WTD 188.00
On 2025-08-22		 181.13
On 2025-08-18		 5.59 3.08 185.56
On 2025-08-20		 181.72
On 2025-08-21		 -2.07 184.31
MTD 190.00
On 2025-08-05		 179.90
On 2025-08-01		 2.10 1.14 190.00
On 2025-08-05		 181.13
On 2025-08-18		 -4.67 183.98
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

186.95 +3.51 +1.91 968,773