Ampco Pittsburgh Corp (AP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -10.5769230769 | 2.08 | 2.095 | 1.8056 | 45063 | 2.02431554 | CS |
| 4 | -0.04 | -2.10526315789 | 1.9 | 2.36 | 1.7 | 72490 | 2.0218652 | CS |
| 12 | 0.79 | 73.8317757009 | 1.07 | 2.36 | 1.03 | 949740 | 1.36323252 | CS |
| 26 | -0.26 | -12.2641509434 | 2.12 | 2.4 | 0.74 | 507405 | 1.32198683 | CS |
| 52 | -0.85 | -31.3653136531 | 2.71 | 3.0223 | 0.74 | 270997 | 1.39640196 | CS |
| 156 | -2.92 | -61.0878661088 | 4.78 | 6.67 | 0.74 | 109766 | 1.84148442 | CS |
| 260 | -2.14 | -53.5 | 4 | 8.81 | 0.74 | 96805 | 2.77133596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 1.98 | -0.02 | -1.00 | 1.96 | 2 | 1.95 | 49253 |
| 1727736000 | 2 | -0.04 | -1.96 | 2.02 | 2.066885 | 1.95 | 47188 |
| 1727476800 | 2.04 | -0.03 | -1.45 | 2.08 | 2.0867 | 2.02 | 21772 |
| 1727390400 | 2.07 | 0.05 | 2.48 | 2.04 | 2.09 | 2.005 | 69016 |
| 1727304000 | 2.02 | -0.04 | -1.94 | 2.08 | 2.095 | 1.9347 | 38087 |
| 1727217600 | 2.06 | 0 | 0.00 | 2.09 | 2.12 | 1.98 | 45233 |
| 1727131200 | 2.06 | -0.05 | -2.37 | 2.09 | 2.09 | 1.93 | 44291 |
| 1726872000 | 2.11 | -0.18 | -7.86 | 2.32 | 2.34 | 2.04 | 185921 |
| 1726785600 | 2.29 | 0.12 | 5.53 | 2.24 | 2.36 | 2.21 | 154128 |
| 1726699200 | 2.17 | 0.14 | 6.90 | 2.07 | 2.2 | 2.04 | 90982 |
| 1726612800 | 2.0299999 | 0.04 | 2.01 | 2.04 | 2.138 | 1.9816 | 73155 |
| 1726526400 | 1.99 | 0.01 | 0.51 | 2 | 2.09 | 1.97 | 92197 |
| 1726267200 | 1.98 | 0.03 | 1.54 | 1.95 | 2.09 | 1.9 | 91676 |
| 1726180800 | 1.95 | 0.18 | 10.17 | 1.79 | 1.98 | 1.79 | 105166 |
| 1726094400 | 1.77 | 0.01 | 0.57 | 1.74 | 1.81 | 1.7 | 33073 |
| 1726008000 | 1.76 | -0.07 | -3.83 | 1.81 | 1.8491 | 1.75 | 51673 |
| 1725921600 | 1.83 | -0.04 | -2.14 | 1.85 | 1.92 | 1.815 | 51117 |
| 1725662400 | 1.87 | 0.03 | 1.63 | 1.9 | 1.9 | 1.85 | 80272 |
| 1725576000 | 1.84 | -0.06 | -3.16 | 1.85 | 1.9 | 1.84 | 37564 |
| 1725489600 | 1.9 | 0.04 | 2.15 | 1.9 | 1.965 | 1.8 | 88026 |
| 1725403200 | 1.86 | -0.17 | -8.37 | 2.02 | 2.05 | 1.85 | 94338 |
| 1725057600 | 2.0299999 | 0.04 | 2.01 | 1.95 | 2.04 | 1.935 | 110748 |
| 1724971200 | 1.99 | 0.13 | 6.99 | 1.84 | 2.24 | 1.75 | 273219 |
| 1724884800 | 1.86 | -0.13 | -6.53 | 2.0299999 | 2.1 | 1.83 | 105992 |
| 1724798400 | 1.99 | -0.05 | -2.45 | 1.98 | 2.045 | 1.91 | 114397 |
| 1724712000 | 2.04 | 0.05 | 2.51 | 2 | 2.23 | 1.93 | 234143 |
| 1724452800 | 1.99 | 0.06 | 3.11 | 1.9 | 2.0448 | 1.89 | 152117 |
| 1724366400 | 1.93 | 0.01 | 0.52 | 1.89 | 1.94 | 1.86 | 76411 |
| 1724280000 | 1.92 | -0.02 | -1.03 | 1.91 | 1.96 | 1.8401 | 59400 |
| 1724193600 | 1.94 | -0.07 | -3.48 | 1.98 | 2.0299999 | 1.88 | 97469 |
| 1724107200 | 2.0099999 | 0.21 | 11.67 | 1.78 | 2.04 | 1.74 | 114025 |
| 1723848000 | 1.8 | -0.06 | -3.23 | 1.87 | 1.87 | 1.76 | 110947 |
| 1723761600 | 1.86 | 0.12 | 6.90 | 1.78 | 1.98 | 1.7002 | 216186 |
| 1723675200 | 1.74 | 0.23 | 15.23 | 1.47 | 1.76 | 1.43 | 323946 |
| 1723588800 | 1.51 | 0.02 | 1.34 | 1.6 | 1.6 | 1.36 | 413639 |
| 1723502400 | 1.49 | 0.13 | 9.56 | 1.32 | 1.5 | 1.32 | 308282 |
| 1723243200 | 1.36 | 0 | 0.00 | 1.32 | 1.4 | 1.32 | 129832 |
| 1723156800 | 1.36 | 0.08 | 6.25 | 1.33 | 1.3998 | 1.3 | 112582 |
| 1723070400 | 1.28 | -0.05 | -3.76 | 1.33 | 1.3799999 | 1.26 | 118401 |
| 1722984000 | 1.33 | -0.02 | -1.48 | 1.3899999 | 1.4392 | 1.31 | 126051 |
| 1722897600 | 1.35 | -0.14 | -9.40 | 1.41 | 1.43 | 1.32 | 233450 |
| 1722638400 | 1.49 | -0.03 | -1.97 | 1.5 | 1.53 | 1.4401 | 108674 |
| 1722552000 | 1.52 | -0.06 | -3.80 | 1.56 | 1.6 | 1.51 | 141654 |
| 1722465600 | 1.58 | 0.05 | 3.27 | 1.53 | 1.58 | 1.52 | 121394 |
| 1722379200 | 1.53 | -0.08 | -4.97 | 1.58 | 1.6299999 | 1.52 | 154619 |
| 1722292800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6965 | 1.575 | 145639 |
| 1722033600 | 1.6 | -0.05 | -3.03 | 1.6299999 | 1.6893 | 1.57 | 132900 |
| 1721947200 | 1.65 | 0.09 | 5.77 | 1.56 | 1.69 | 1.56 | 198512 |
| 1721860800 | 1.56 | -0.08 | -4.88 | 1.59 | 1.6306 | 1.56 | 73886 |
| 1721774400 | 1.6399999 | 0.07 | 4.46 | 1.6 | 1.65 | 1.5 | 218782 |
| 1721688000 | 1.57 | -0.15 | -8.72 | 1.72 | 1.72 | 1.55 | 312975 |
| 1721428800 | 1.72 | 0.17 | 10.97 | 1.57 | 1.72 | 1.5 | 380724 |
| 1721342400 | 1.55 | -0.29 | -15.76 | 1.75 | 1.83 | 1.55 | 579289 |
| 1721256000 | 1.84 | 0.13 | 7.60 | 1.71 | 1.8696 | 1.67 | 690939 |
| 1721169600 | 1.71 | 0.21 | 14.00 | 1.57 | 1.75 | 1.41 | 1061575 |
| 1721083200 | 1.5 | -0.06 | -3.85 | 1.47 | 1.65 | 1.47 | 817234 |
| 1720824000 | 1.56 | 0.1 | 6.85 | 1.4 | 1.87 | 1.3799999 | 3838378 |
| 1720737600 | 1.46 | 0.23 | 18.70 | 1.12 | 1.57 | 1.12 | 5455595 |
| 1720651200 | 1.23 | 0.47 | 60.81 | 1.07 | 1.37 | 1.03 | 36626554 |
| 1720564800 | 0.7649 | 0.001 | 0.13 | 0.76 | 0.8076 | 0.76 | 3549112 |
| 1720478400 | 0.7639 | -0.0013 | -0.17 | 0.76 | 0.7995 | 0.755 | 41875 |
| 1720219200 | 0.7652 | 0.0139 | 1.85 | 0.7552 | 0.77 | 0.7426 | 180675 |
| 1720040640 | 0.7513 | 0.0013 | 0.17 | 0.75 | 0.762 | 0.75 | 84607 |
| 1719960000 | 0.75 | -0.003 | -0.40 | 0.75 | 0.76 | 0.74 | 143687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
