Ampco Pittsburgh Corp (AP)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -5.24017467249 | 2.29 | 2.3201 | 2.09 | 20069 | 2.15599773 | CS |
| 4 | -0.44 | -16.8582375479 | 2.61 | 2.79 | 2.01 | 37628 | 2.37646848 | CS |
| 12 | 0.27 | 14.2105263158 | 1.9 | 2.79 | 1.82 | 38304 | 2.20298533 | CS |
| 26 | 0.39 | 21.9101123596 | 1.78 | 2.79 | 1.6141 | 54955 | 2.01305852 | CS |
| 52 | -0.32 | -12.8514056225 | 2.49 | 2.79 | 0.74 | 278792 | 1.37817394 | CS |
| 156 | -3.96 | -64.6003262643 | 6.13 | 6.67 | 0.74 | 109613 | 1.67844747 | CS |
| 260 | -0.83 | -27.6666666667 | 3 | 8.81 | 0.74 | 98421 | 2.74013829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.17 | 0 | 0.00 | 2.21 | 2.3201 | 2.16 | 23543 |
| 1739490000 | 2.17 | 0.07 | 3.33 | 2.09 | 2.17 | 2.09 | 14620 |
| 1739403600 | 2.1 | -0.08 | -3.67 | 2.18 | 2.21 | 2.096 | 19315 |
| 1739317200 | 2.18 | -0.02 | -0.91 | 2.29 | 2.31 | 2.15 | 22799 |
| 1739230800 | 2.2 | 0.18 | 8.91 | 2.2 | 2.33 | 2.06 | 75032 |
| 1738971600 | 2.02 | -0.17 | -7.76 | 2.16 | 2.18 | 2.0099999 | 38949 |
| 1738885200 | 2.19 | -0.16 | -6.81 | 2.35 | 2.37 | 2.16 | 59544 |
| 1738798800 | 2.35 | -0.02 | -0.84 | 2.37 | 2.73 | 2.295 | 108799 |
| 1738712400 | 2.37 | -0.05 | -2.07 | 2.4 | 2.4 | 2.32 | 16316 |
| 1738626000 | 2.42 | -0.08 | -3.20 | 2.43 | 2.5099999 | 2.4 | 9807 |
| 1738366800 | 2.5 | 0.05 | 2.04 | 2.5299999 | 2.68 | 2.46 | 66619 |
| 1738280400 | 2.45 | 0.04 | 1.66 | 2.41 | 2.57 | 2.4 | 9100 |
| 1738194000 | 2.41 | -0.11 | -4.37 | 2.5299999 | 2.5902 | 2.4 | 9069 |
| 1738107600 | 2.52 | 0.07 | 2.86 | 2.41 | 2.63 | 2.3921 | 11496 |
| 1738021200 | 2.45 | -0.23 | -8.58 | 2.68 | 2.7 | 2.4138 | 33237 |
| 1737762000 | 2.68 | 0 | 0.00 | 2.6 | 2.7799999 | 2.6 | 35019 |
| 1737675600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737589200 | 2.68 | 0.06 | 2.29 | 2.62 | 2.79 | 2.52 | 72169 |
| 1737502800 | 2.62 | 0.01 | 0.38 | 2.65 | 2.79 | 2.52 | 51510 |
| 1737157200 | 2.61 | 0.15 | 6.10 | 2.49 | 2.61 | 2.3952 | 39291 |
| 1737070800 | 2.46 | 0.12 | 5.13 | 2.34 | 2.49 | 2.29 | 49208 |
| 1736984400 | 2.34 | 0.19 | 8.84 | 2.12 | 2.41 | 2.12 | 43627 |
| 1736898000 | 2.15 | -0.01 | -0.56 | 2.16 | 2.24 | 2.15 | 9454 |
| 1736811600 | 2.162 | -0.12 | -5.18 | 2.33 | 2.33 | 2.15 | 20425 |
| 1736552400 | 2.2799999 | 0.04 | 1.79 | 2.36 | 2.36 | 2.22 | 12631 |
| 1736379600 | 2.24 | -0.05 | -2.18 | 2.3199 | 2.3199 | 2.15 | 30725 |
| 1736293200 | 2.29 | -0.04 | -1.72 | 2.3207 | 2.44 | 2.22 | 31052 |
| 1736206800 | 2.33 | -0.02 | -0.85 | 2.34 | 2.4144 | 2.2344 | 14891 |
| 1735947600 | 2.35 | 0.12 | 5.38 | 2.22 | 2.3856 | 2.1701 | 24028 |
| 1735861200 | 2.23 | 0.14 | 6.70 | 2.08 | 2.23 | 2.04 | 29661 |
| 1735688400 | 2.09 | -0.19 | -8.33 | 2.29 | 2.44 | 1.9785 | 138633 |
| 1735602000 | 2.2799999 | 0.22 | 10.68 | 2.0818 | 2.3 | 2.08 | 56741 |
| 1735342800 | 2.06 | 0.03 | 1.48 | 1.98 | 2.09 | 1.98 | 14671 |
| 1735256400 | 2.0299999 | 0.01 | 0.50 | 2 | 2.06 | 1.97 | 47364 |
| 1735077840 | 2.02 | 0.03 | 1.51 | 2 | 2.02 | 1.96 | 19135 |
| 1734997200 | 1.99 | 0.01 | 0.51 | 1.98 | 2.0099999 | 1.97 | 16200 |
| 1734738000 | 1.98 | 0.03 | 1.54 | 1.93 | 2.0301 | 1.93 | 42039 |
| 1734651600 | 1.95 | 0.03 | 1.56 | 1.9424 | 1.99 | 1.9424 | 22311 |
| 1734565200 | 1.92 | -0.03 | -1.54 | 1.98 | 2 | 1.92 | 24619 |
| 1734478800 | 1.95 | -0.09 | -4.41 | 2.07 | 2.07 | 1.9 | 89410 |
| 1734392400 | 2.04 | 0.04 | 2.00 | 1.9701 | 2.05 | 1.97 | 28960 |
| 1734133200 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0236 | 1.9 | 47149 |
| 1734046800 | 2.02 | -0.07 | -3.35 | 2.09 | 2.13 | 1.99 | 50606 |
| 1733960400 | 2.09 | -0.05 | -2.34 | 2.09 | 2.11 | 1.95 | 31278 |
| 1733874000 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.02 | 15989 |
| 1733787600 | 2.19 | 0.1 | 4.78 | 2.08 | 2.29 | 2.0799 | 51961 |
| 1733528400 | 2.09 | 0.16 | 8.29 | 1.9699 | 2.09 | 1.9388 | 12348 |
| 1733442000 | 1.93 | -0.08 | -3.98 | 2.0737 | 2.0737 | 1.925 | 16108 |
| 1733355600 | 2.0099999 | 0.02 | 1.01 | 1.96 | 2.0099999 | 1.92 | 38920 |
| 1733269200 | 1.99 | -0.17 | -7.87 | 2.02 | 2.096 | 1.98 | 16362 |
| 1733182800 | 2.16 | 0 | 0.00 | 2.21 | 2.21 | 2.13 | 34709 |
| 1732917840 | 2.16 | 0.14 | 6.93 | 2.02 | 2.16 | 1.91 | 39710 |
| 1732750800 | 2.02 | 0.19 | 10.38 | 1.88 | 2.037 | 1.88 | 141745 |
| 1732664400 | 1.83 | -0.05 | -2.66 | 1.9035 | 1.93 | 1.82 | 28741 |
| 1732578000 | 1.88 | 0.15 | 8.67 | 1.8 | 1.92 | 1.79 | 46980 |
| 1732318800 | 1.73 | -0.02 | -1.14 | 1.71 | 1.78 | 1.71 | 47975 |
| 1732232400 | 1.75 | 0 | 0.00 | 1.73 | 1.75 | 1.68 | 22517 |
| 1732146000 | 1.75 | 0.08 | 4.79 | 1.685 | 1.759 | 1.672 | 43784 |
| 1732059600 | 1.67 | -0.04 | -2.34 | 1.6999 | 1.75 | 1.6399999 | 79200 |
| 1731973200 | 1.71 | 0.05 | 3.01 | 1.6141 | 1.7582 | 1.6141 | 28846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
