NYSE:AME
AMTEK Inc Stock Price (Quote)
$169.58
+1.89 (+1.13%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $162.04 | $176.22 | Friday, 31st May 2024 AME stock ended at $169.58. This is 1.13% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.33% from a day low at $166.09 to a day high of $169.96. |
90 days | $162.04 | $186.33 | |
52 weeks | $136.89 | $186.33 |
Historical AMTEK Inc prices
Date | Open | High | Low | Close | Volume |
Dec 15, 2016 | $49.75 | $50.11 | $49.57 | $49.87 | 1 972 907 |
Dec 14, 2016 | $50.02 | $50.43 | $49.80 | $49.82 | 2 471 353 |
Dec 13, 2016 | $50.71 | $50.85 | $50.20 | $50.28 | 1 862 634 |
Dec 12, 2016 | $50.88 | $51.26 | $50.43 | $50.64 | 2 023 577 |
Dec 09, 2016 | $50.87 | $51.21 | $50.64 | $50.87 | 1 585 974 |
Dec 08, 2016 | $50.85 | $51.23 | $50.55 | $51.05 | 2 758 422 |
Dec 07, 2016 | $49.81 | $51.00 | $49.48 | $50.85 | 3 851 328 |
Dec 06, 2016 | $48.48 | $49.54 | $48.38 | $49.52 | 4 347 934 |
Dec 05, 2016 | $48.17 | $48.85 | $48.16 | $48.58 | 2 396 165 |
Dec 02, 2016 | $49.40 | $49.49 | $47.99 | $48.01 | 3 172 772 |
Dec 01, 2016 | $47.72 | $49.73 | $47.52 | $49.40 | 5 589 269 |
Nov 30, 2016 | $46.37 | $47.90 | $46.31 | $47.35 | 4 443 287 |
Nov 29, 2016 | $46.15 | $46.21 | $45.78 | $45.98 | 3 073 339 |
Nov 28, 2016 | $47.31 | $47.35 | $46.12 | $46.23 | 3 348 612 |
Nov 25, 2016 | $47.48 | $47.74 | $47.38 | $47.47 | 497 797 |
Nov 23, 2016 | $47.57 | $47.60 | $47.18 | $47.47 | 1 707 983 |
Nov 22, 2016 | $47.72 | $47.87 | $47.33 | $47.56 | 1 795 196 |
Nov 21, 2016 | $47.82 | $48.14 | $47.52 | $47.61 | 4 565 795 |
Nov 18, 2016 | $48.09 | $48.18 | $47.58 | $47.65 | 1 240 090 |
Nov 17, 2016 | $47.69 | $48.44 | $47.50 | $48.20 | 1 894 694 |
Nov 16, 2016 | $47.90 | $48.16 | $47.44 | $47.46 | 2 025 413 |
Nov 15, 2016 | $47.85 | $48.09 | $47.63 | $48.07 | 2 116 017 |
Nov 14, 2016 | $47.51 | $47.98 | $47.29 | $47.84 | 2 497 075 |
Nov 11, 2016 | $47.66 | $47.89 | $46.95 | $47.28 | 1 914 139 |
Nov 10, 2016 | $47.29 | $48.08 | $47.25 | $47.92 | 3 391 563 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AME stock historical prices to predict future price movements?
Trend Analysis: Examine the AME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.