Ampco-Pittsburgh Corporation AP
NYSE · United States · Non-Energy Minerals
$8.87+0.02 (+0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.81 | -0.51% | $8.87 | $9.03 | $8.64 | 53.71K |
| 2026-09-30 | $8.85 | -1.67% | $8.95 | $9.32 | $8.83 | 100.30K |
| 2026-09-29 | $9.00 | +1.35% | $8.96 | $9.05 | $8.77 | 77.00K |
| 2026-09-28 | $8.88 | +2.78% | $8.48 | $9.04 | $8.48 | 72.40K |
| 2026-09-25 | $8.64 | -0.35% | $8.78 | $9.07 | $8.61 | 125.60K |
| 2026-09-24 | $8.67 | +2.97% | $8.36 | $8.70 | $8.25 | 134.80K |
| 2026-09-23 | $8.42 | -2.88% | $8.56 | $8.62 | $8.31 | 119.60K |
| 2026-09-22 | $8.67 | +0.81% | $8.58 | $8.79 | $8.52 | 118.10K |
| 2026-09-21 | $8.60 | +2.99% | $8.34 | $8.67 | $8.31 | 73.50K |
| 2026-09-18 | $8.35 | -1.76% | $8.51 | $8.66 | $8.22 | 103.20K |
| 2026-09-17 | $8.50 | +4.81% | $8.36 | $8.57 | $8.27 | 44.90K |
| 2026-09-16 | $8.11 | +4.11% | $7.93 | $8.20 | $7.83 | 56.50K |
| 2026-09-15 | $7.79 | -0.26% | $7.83 | $7.90 | $7.69 | 58.20K |
| 2026-09-14 | $7.81 | -3.70% | $8.00 | $8.10 | $7.66 | 65.80K |
| 2026-09-11 | $8.11 | -1.58% | $8.32 | $8.41 | $8.05 | 47.90K |
| 2026-09-10 | $8.24 | -2.49% | $8.27 | $8.38 | $8.12 | 53.90K |
| 2026-09-09 | $8.45 | -3.43% | $8.62 | $8.77 | $8.45 | 63.10K |
| 2026-09-08 | $8.75 | +0.81% | $8.70 | $8.93 | $8.55 | 48.20K |
| 2026-09-04 | $8.68 | +2.24% | $8.35 | $8.81 | $8.35 | 68.60K |
| 2026-09-03 | $8.49 | -2.86% | $8.75 | $8.75 | $8.40 | 44.40K |
| 2026-09-02 | $8.74 | +4.30% | $8.56 | $8.98 | $8.54 | 54.60K |
| 2026-09-01 | $8.38 | -2.33% | $8.43 | $8.64 | $8.12 | 85.60K |
| 2026-08-31 | $8.58 | -3.16% | $8.86 | $8.86 | $8.48 | 88.70K |
| 2026-08-28 | $8.86 | -3.49% | $9.11 | $9.16 | $8.70 | 60.70K |
| 2026-08-27 | $9.18 | +2.80% | $8.99 | $9.24 | $8.92 | 64.50K |
| 2026-08-26 | $8.93 | +1.25% | $8.83 | $9.17 | $8.74 | 74.80K |
| 2026-08-25 | $8.82 | +3.52% | $8.57 | $8.92 | $8.57 | 67.50K |
| 2026-08-24 | $8.52 | -3.18% | $8.84 | $9.00 | $8.45 | 61.40K |
| 2026-08-21 | $8.80 | +4.27% | $8.60 | $9.03 | $8.58 | 64.90K |
| 2026-08-20 | $8.44 | -5.38% | $8.88 | $9.03 | $8.41 | 85.40K |
| 2026-08-19 | $8.92 | -0.56% | $9.17 | $9.27 | $8.87 | 66.50K |
| 2026-08-18 | $8.97 | -5.28% | $9.25 | $9.39 | $8.88 | 93.50K |
| 2026-08-17 | $9.47 | +1.07% | $9.41 | $9.78 | $9.35 | 101.20K |
| 2026-08-14 | $9.37 | +1.96% | $9.13 | $9.84 | $9.13 | 88.30K |
| 2026-08-13 | $9.19 | -0.22% | $9.20 | $9.68 | $9.06 | 82.80K |
| 2026-08-12 | $9.21 | -6.02% | $9.91 | $10.23 | $9.00 | 175.40K |
| 2026-08-11 | $9.80 | +13.03% | $9.40 | $10.23 | $9.11 | 275.90K |
| 2026-08-10 | $8.67 | -8.83% | $9.57 | $9.57 | $8.65 | 108.30K |
| 2026-08-07 | $9.51 | +0.21% | $9.71 | $10.08 | $9.44 | 61.40K |
| 2026-08-06 | $9.49 | +0.53% | $9.40 | $9.79 | $9.30 | 69.70K |
| 2026-08-05 | $9.44 | +4.89% | $8.96 | $9.75 | $8.96 | 86.60K |
| 2026-08-04 | $9.00 | +7.66% | $8.55 | $9.18 | $8.44 | 202.40K |
| 2026-08-03 | $8.36 | +3.98% | $8.06 | $8.42 | $7.89 | 68.70K |
| 2026-07-31 | $8.04 | -3.37% | $8.44 | $8.44 | $7.87 | 63.00K |
| 2026-07-30 | $8.32 | +3.48% | $8.32 | $8.80 | $8.30 | 124.50K |
| 2026-07-29 | $8.04 | -2.31% | $8.17 | $8.45 | $7.80 | 145.90K |
| 2026-07-28 | $8.23 | -5.29% | $8.44 | $8.45 | $8.16 | 97.00K |
| 2026-07-27 | $8.69 | +5.98% | $8.40 | $8.77 | $8.25 | 107.20K |
| 2026-07-24 | $8.20 | -2.73% | $8.42 | $8.67 | $7.98 | 64.40K |
| 2026-07-23 | $8.43 | +0.96% | $8.11 | $8.64 | $7.98 | 134.30K |
| 2026-07-22 | $8.35 | -0.36% | $8.29 | $8.64 | $8.29 | 124.60K |
| 2026-07-21 | $8.38 | +8.69% | $7.93 | $8.45 | $7.72 | 129.60K |
| 2026-07-20 | $7.71 | +0.65% | $7.81 | $8.04 | $7.63 | 195.90K |
| 2026-07-17 | $7.66 | -2.05% | $7.50 | $7.96 | $7.39 | 186.00K |
| 2026-07-16 | $7.82 | -3.58% | $8.02 | $8.08 | $7.68 | 129.40K |
| 2026-07-15 | $8.11 | +1.63% | $8.04 | $8.49 | $7.84 | 153.00K |
| 2026-07-14 | $7.98 | +3.77% | $7.93 | $8.34 | $7.88 | 114.70K |
| 2026-07-13 | $7.69 | -2.04% | $7.69 | $8.16 | $7.61 | 206.90K |
| 2026-07-10 | $7.85 | +2.75% | $7.84 | $7.95 | $7.40 | 214.50K |
| 2026-07-09 | $7.64 | +6.56% | $8.18 | $9.02 | $7.64 | 604.30K |
| 2026-07-08 | $7.17 | -2.85% | $7.22 | $7.35 | $7.11 | 169.80K |
| 2026-07-07 | $7.38 | -7.52% | $7.74 | $7.83 | $7.18 | 267.80K |
| 2026-07-06 | $7.98 | +8.57% | $7.49 | $8.42 | $7.49 | 264.80K |
| 2026-07-02 | $7.35 | -11.12% | $8.33 | $8.34 | $7.30 | 358.30K |
| 2026-07-01 | $8.27 | -4.39% | $8.54 | $8.54 | $7.99 | 201.90K |
| 2026-06-30 | $8.65 | -1.59% | $8.80 | $8.98 | $8.41 | 220.50K |
| 2026-06-29 | $8.79 | -5.99% | $9.39 | $9.53 | $8.61 | 223.30K |
| 2026-06-26 | $9.35 | -4.20% | $9.68 | $9.88 | $9.06 | 2.15M |
| 2026-06-25 | $9.76 | -0.61% | $10.13 | $10.21 | $9.61 | 148.70K |
| 2026-06-24 | $9.82 | -4.10% | $10.18 | $10.53 | $9.55 | 139.20K |
| 2026-06-23 | $10.24 | -3.76% | $10.11 | $10.44 | $9.85 | 124.70K |
| 2026-06-22 | $10.64 | -1.48% | $10.77 | $11.02 | $10.40 | 112.50K |
| 2026-06-18 | $10.80 | -0.74% | $11.23 | $11.30 | $10.45 | 127.20K |
| 2026-06-17 | $10.88 | -5.88% | $11.83 | $11.92 | $10.82 | 101.10K |
| 2026-06-16 | $11.56 | -3.02% | $11.92 | $12.07 | $11.53 | 112.70K |
| 2026-06-15 | $11.92 | +0.76% | $12.24 | $12.81 | $11.88 | 228.60K |
| 2026-06-12 | $11.83 | +5.53% | $11.22 | $12.11 | $11.21 | 181.20K |
| 2026-06-11 | $11.21 | +10.77% | $10.38 | $11.22 | $10.28 | 96.30K |
| 2026-06-10 | $10.12 | -3.07% | $10.35 | $10.78 | $10.11 | 95.10K |
| 2026-06-09 | $10.44 | -1.79% | $10.87 | $11.14 | $10.01 | 103.30K |
| 2026-06-08 | $10.63 | +8.91% | $9.87 | $10.72 | $9.51 | 180.90K |
| 2026-06-05 | $9.76 | -11.59% | $10.88 | $10.96 | $9.70 | 180.80K |
| 2026-06-04 | $11.04 | -5.64% | $11.69 | $11.71 | $10.99 | 181.90K |
| 2026-06-03 | $11.70 | -0.09% | $11.40 | $11.79 | $11.25 | 138.20K |
| 2026-06-02 | $11.71 | +4.37% | $11.35 | $11.96 | $11.35 | 252.00K |
| 2026-06-01 | $11.22 | -0.88% | $11.29 | $11.57 | $10.74 | 78.90K |
| 2026-05-29 | $11.32 | -0.09% | $11.21 | $11.37 | $10.88 | 79.80K |
| 2026-05-28 | $11.33 | +2.81% | $11.00 | $11.60 | $10.61 | 101.30K |
| 2026-05-27 | $11.02 | +1.75% | $10.92 | $11.13 | $10.37 | 73.30K |
| 2026-05-26 | $10.83 | +6.59% | $10.35 | $11.17 | $10.19 | 211.60K |