AME: AMETEK Inc.

As of Friday, June 13th, 2025

$ 176.96

-3.01 -1.67%

Open: 177.70
High: 179.02
Low: 176.37
Volume: 1,261,500
Previous Close on Thursday, June 12th, 2025

$ 179.97

-0.93 -0.51%

Open: 178.91
High: 180.40
Low: 178.43
Volume: 1,042,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 177.70 179.02 176.37 176.96 1,261,500 -3.01 -1.67
2025-06-12 178.91 180.40 178.43 179.97 1,042,232 -0.93 -0.51
2025-06-11 179.68 181.73 178.69 180.90 1,842,112 +1.03 +0.57
2025-06-10 178.81 180.04 178.07 179.87 1,154,913 +1.23 +0.69
2025-06-09 178.75 179.55 178.06 178.64 877,213 +0.29 +0.16
2025-06-06 178.60 179.35 177.89 178.35 1,041,040 +1.42 +0.80
2025-06-05 178.10 178.59 175.98 176.93 1,112,253 -0.28 -0.16
2025-06-04 178.60 178.60 176.84 177.21 1,105,980 -0.50 -0.28
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 181.73
On 2025-06-11		 176.37
On 2025-06-13		 -1.39 -0.78 181.73
On 2025-06-11		 176.37
On 2025-06-13		 -2.95 179.27
10D 181.73
On 2025-06-11		 174.88
On 2025-06-02		 -1.78 -1.00 181.73
On 2025-06-11		 176.37
On 2025-06-13		 -2.95 178.29
20D 182.88
On 2025-05-16		 174.88
On 2025-06-02		 -3.25 -1.80 182.88
On 2025-05-16		 174.88
On 2025-06-02		 -4.37 179.04
WTD 181.73
On 2025-06-11		 176.37
On 2025-06-13		 -1.39 -0.78 181.73
On 2025-06-11		 176.37
On 2025-06-13		 -2.95 179.27
MTD 181.73
On 2025-06-11		 174.88
On 2025-06-02		 -1.78 -1.00 181.73
On 2025-06-11		 176.37
On 2025-06-13		 -2.95 178.29
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

176.96 -3.01 -1.67 1,261,500