NYSE - Delayed Quote USD

Ampco-Pittsburgh Corporation (AP)

2.1400 +0.0500 (+2.39%)
As of 10:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.0900 2.1400 2.0900 2.1400 2.1400 1,078
Apr 24, 2024 2.1500 2.1500 2.0900 2.0900 2.0900 21,100
Apr 23, 2024 2.2100 2.2300 2.1500 2.1500 2.1500 16,600
Apr 22, 2024 2.1300 2.2600 2.1300 2.2000 2.2000 7,900
Apr 19, 2024 2.1700 2.2200 2.1500 2.1800 2.1800 13,100
Apr 18, 2024 2.2200 2.2400 2.1600 2.2200 2.2200 14,300
Apr 17, 2024 2.2100 2.2100 2.1700 2.2000 2.2000 7,500
Apr 16, 2024 2.2600 2.2600 2.1700 2.1700 2.1700 14,100
Apr 15, 2024 2.3000 2.3100 2.2500 2.2600 2.2600 22,300
Apr 12, 2024 2.3400 2.3800 2.3200 2.3700 2.3700 16,800
Apr 11, 2024 2.3300 2.3500 2.3100 2.3200 2.3200 6,200
Apr 10, 2024 2.2800 2.3500 2.2800 2.3200 2.3200 26,900
Apr 9, 2024 2.3600 2.4000 2.2900 2.3100 2.3100 17,600
Apr 8, 2024 2.2000 2.3900 2.1600 2.3500 2.3500 63,300
Apr 5, 2024 2.1700 2.2000 2.1200 2.2000 2.2000 28,500
Apr 4, 2024 2.2000 2.2400 2.1500 2.2100 2.2100 46,400
Apr 3, 2024 2.1800 2.2300 2.1400 2.2000 2.2000 20,100
Apr 2, 2024 2.1200 2.1900 2.1200 2.1500 2.1500 35,800
Apr 1, 2024 2.1700 2.2200 2.1200 2.1900 2.1900 34,700
Mar 28, 2024 2.1600 2.2400 2.1500 2.1700 2.1700 41,700
Mar 27, 2024 2.2100 2.3200 2.0900 2.1100 2.1100 86,900
Mar 26, 2024 2.6000 2.7000 2.2000 2.2000 2.2000 189,800
Mar 25, 2024 2.5400 2.7700 2.5400 2.7600 2.7600 93,500
Mar 22, 2024 2.4900 2.5400 2.4100 2.5400 2.5400 21,900
Mar 21, 2024 2.5700 2.5700 2.4100 2.4500 2.4500 23,800
Mar 20, 2024 2.4800 2.5300 2.4400 2.5300 2.5300 13,600
Mar 19, 2024 2.4500 2.5300 2.4400 2.4400 2.4400 14,300
Mar 18, 2024 2.5800 2.5800 2.4500 2.4500 2.4500 22,200
Mar 15, 2024 2.4500 2.5200 2.4500 2.5200 2.5200 12,200
Mar 14, 2024 2.5800 2.5900 2.4700 2.5000 2.5000 11,600
Mar 13, 2024 2.4600 2.5400 2.4600 2.4700 2.4700 17,700
Mar 12, 2024 2.6000 2.6100 2.5000 2.5000 2.5000 22,600
Mar 11, 2024 2.5700 2.5700 2.4500 2.5400 2.5400 34,800
Mar 8, 2024 2.6000 2.6500 2.4900 2.5300 2.5300 21,300
Mar 7, 2024 2.4900 2.7400 2.4900 2.6000 2.6000 41,300
Mar 6, 2024 2.5000 2.5900 2.4500 2.5000 2.5000 16,700
Mar 5, 2024 2.5200 2.5200 2.4500 2.5000 2.5000 27,400
Mar 4, 2024 2.4500 2.5300 2.4500 2.4900 2.4900 25,700
Mar 1, 2024 2.5500 2.5600 2.4400 2.4400 2.4400 71,400
Feb 29, 2024 2.4400 2.5600 2.4400 2.5200 2.5200 34,400
Feb 28, 2024 2.5800 2.5800 2.4800 2.4800 2.4800 25,900
Feb 27, 2024 2.5100 2.6400 2.5100 2.5800 2.5800 46,800
Feb 26, 2024 2.4200 2.5300 2.4200 2.5100 2.5100 27,600
Feb 23, 2024 2.4400 2.4600 2.4200 2.4300 2.4300 9,900
Feb 22, 2024 2.4800 2.5000 2.4500 2.4900 2.4900 10,600
Feb 21, 2024 2.4900 2.5000 2.4400 2.4500 2.4500 27,500
Feb 20, 2024 2.4900 2.5700 2.4700 2.4700 2.4700 23,500
Feb 16, 2024 2.5100 2.5600 2.4600 2.4900 2.4900 22,400
Feb 15, 2024 2.5200 2.5600 2.5000 2.5600 2.5600 15,300
Feb 14, 2024 2.5000 2.5800 2.4300 2.5500 2.5500 16,000
Feb 13, 2024 2.4200 2.5100 2.4200 2.4500 2.4500 7,000
Feb 12, 2024 2.4000 2.5300 2.4000 2.4500 2.4500 49,200
Feb 9, 2024 2.5000 2.6200 2.4200 2.4300 2.4300 17,900
Feb 8, 2024 2.4800 2.5500 2.4800 2.5000 2.5000 18,000
Feb 7, 2024 2.5600 2.5900 2.4600 2.4700 2.4700 24,600
Feb 6, 2024 2.6600 2.6600 2.5100 2.5200 2.5200 34,400
Feb 5, 2024 2.5500 2.5900 2.5100 2.5100 2.5100 9,400
Feb 2, 2024 2.5300 2.5700 2.5300 2.5600 2.5600 14,100
Feb 1, 2024 2.5300 2.6400 2.5300 2.5400 2.5400 16,800
Jan 31, 2024 2.5900 2.6100 2.5300 2.5300 2.5300 17,200
Jan 30, 2024 2.5300 2.6800 2.5300 2.5500 2.5500 60,200
Jan 29, 2024 2.5300 2.6200 2.5300 2.5800 2.5800 90,100
Jan 26, 2024 2.5700 2.5900 2.5100 2.5100 2.5100 23,800
Jan 25, 2024 2.4400 2.6100 2.4100 2.6100 2.6100 39,900
Jan 24, 2024 2.5000 2.6200 2.4200 2.4600 2.4600 39,900
Jan 23, 2024 2.5000 2.5800 2.4500 2.4500 2.4500 18,800
Jan 22, 2024 2.5500 2.6100 2.4600 2.5200 2.5200 58,900
Jan 19, 2024 2.4200 2.5000 2.4200 2.4600 2.4600 25,500
Jan 18, 2024 2.4700 2.5100 2.4100 2.4400 2.4400 39,200
Jan 17, 2024 2.4700 2.5300 2.4100 2.4300 2.4300 95,800
Jan 16, 2024 2.5100 2.6100 2.4700 2.4800 2.4800 95,200
Jan 12, 2024 2.7000 2.7200 2.5000 2.5600 2.5600 110,800
Jan 11, 2024 2.7000 2.7100 2.6100 2.6300 2.6300 28,800
Jan 10, 2024 2.6000 2.6800 2.6000 2.6600 2.6600 36,500
Jan 9, 2024 2.7400 2.8000 2.6100 2.6100 2.6100 13,500
Jan 8, 2024 2.6100 2.7900 2.6100 2.7100 2.7100 36,400
Jan 5, 2024 2.6700 2.7200 2.5900 2.6100 2.6100 64,000
Jan 4, 2024 2.8000 2.8000 2.6700 2.6800 2.6800 40,100
Jan 3, 2024 2.8700 2.8700 2.7200 2.7600 2.7600 22,400
Jan 2, 2024 2.7000 2.8900 2.7000 2.7900 2.7900 40,900
Dec 29, 2023 2.7700 2.8000 2.6800 2.7300 2.7300 75,700
Dec 28, 2023 2.7500 2.8600 2.7400 2.7400 2.7400 106,600
Dec 27, 2023 2.7300 2.8600 2.6600 2.7500 2.7500 61,900
Dec 26, 2023 2.6900 2.7500 2.6800 2.7400 2.7400 28,400
Dec 22, 2023 2.6600 2.7200 2.6100 2.6300 2.6300 23,100
Dec 21, 2023 2.6600 2.7400 2.5100 2.6800 2.6800 37,500
Dec 20, 2023 2.5500 2.7300 2.5500 2.7000 2.7000 76,400
Dec 19, 2023 2.5500 2.6800 2.5500 2.6200 2.6200 111,300
Dec 18, 2023 2.6000 2.6700 2.5600 2.5600 2.5600 182,400
Dec 15, 2023 2.6000 2.8000 2.6000 2.6200 2.6200 60,700
Dec 14, 2023 2.6400 2.7400 2.5700 2.6000 2.6000 104,700
Dec 13, 2023 2.5100 2.6500 2.5100 2.5600 2.5600 22,800
Dec 12, 2023 2.5500 2.5700 2.5100 2.5100 2.5100 15,200
Dec 11, 2023 2.6500 2.6800 2.5500 2.5500 2.5500 37,100
Dec 8, 2023 2.7500 2.8200 2.5000 2.6500 2.6500 64,700
Dec 7, 2023 2.7700 2.8000 2.7300 2.7500 2.7500 11,600
Dec 6, 2023 2.7300 2.7700 2.7000 2.7300 2.7300 19,700
Dec 5, 2023 2.7700 2.7900 2.7500 2.7700 2.7700 4,200
Dec 4, 2023 2.7500 2.8400 2.7400 2.7700 2.7700 20,000
Dec 1, 2023 2.7100 2.7800 2.7100 2.7500 2.7500 7,500
Nov 30, 2023 2.7700 2.7800 2.7100 2.7800 2.7800 16,500
Nov 29, 2023 2.7000 2.8100 2.7000 2.7600 2.7600 16,300
Nov 28, 2023 2.5200 2.7400 2.4900 2.6900 2.6900 29,200
Nov 27, 2023 2.5000 2.7000 2.4500 2.5100 2.5100 56,400
Nov 24, 2023 2.4800 2.5500 2.4500 2.5200 2.5200 12,200
Nov 22, 2023 2.5900 2.6300 2.5100 2.5300 2.5300 20,900
Nov 21, 2023 2.5600 2.7100 2.5600 2.6300 2.6300 32,200
Nov 20, 2023 2.7000 2.7900 2.7000 2.7100 2.7100 13,500
Nov 17, 2023 2.7800 2.7800 2.6700 2.7400 2.7400 6,900
Nov 16, 2023 2.6900 2.7700 2.6500 2.7200 2.7200 6,400
Nov 15, 2023 2.8000 2.8000 2.6800 2.7000 2.7000 17,400
Nov 14, 2023 2.8800 2.9100 2.7600 2.8000 2.8000 15,400
Nov 13, 2023 2.7200 2.8000 2.7000 2.7900 2.7900 4,800
Nov 10, 2023 2.7500 2.9400 2.6900 2.6900 2.6900 5,300
Nov 9, 2023 2.8300 2.8500 2.7700 2.8000 2.8000 6,700
Nov 8, 2023 2.8900 2.9200 2.7600 2.8300 2.8300 9,700
Nov 7, 2023 2.8500 3.0200 2.8500 2.8800 2.8800 14,100
Nov 6, 2023 2.8800 2.9300 2.8100 2.8600 2.8600 18,400
Nov 3, 2023 2.8800 2.9000 2.6900 2.7000 2.7000 35,100
Nov 2, 2023 2.6400 2.8800 2.6400 2.8100 2.8100 17,900
Nov 1, 2023 2.7300 2.7300 2.6600 2.6600 2.6600 15,600
Oct 31, 2023 2.6700 2.7000 2.6400 2.6500 2.6500 4,300
Oct 30, 2023 2.6000 2.7200 2.6000 2.6300 2.6300 18,000
Oct 27, 2023 2.6600 2.7400 2.6600 2.7400 2.7400 10,400
Oct 26, 2023 2.6900 2.7000 2.6400 2.6400 2.6400 10,800
Oct 25, 2023 2.5800 2.6800 2.5800 2.6400 2.6400 8,800
Oct 24, 2023 2.5500 2.6400 2.4900 2.6000 2.6000 19,600
Oct 23, 2023 2.6200 2.6500 2.4500 2.5500 2.5500 17,200
Oct 20, 2023 2.5200 2.6000 2.5000 2.5900 2.5900 21,800
Oct 19, 2023 2.6100 2.6100 2.5200 2.5200 2.5200 13,800
Oct 18, 2023 2.6900 2.7400 2.5900 2.6000 2.6000 18,400
Oct 17, 2023 2.6900 2.8100 2.6600 2.6700 2.6700 20,800
Oct 16, 2023 2.6600 2.7400 2.6500 2.6900 2.6900 19,700
Oct 13, 2023 2.9300 2.9300 2.5700 2.5900 2.5900 14,600
Oct 12, 2023 2.9000 2.9200 2.6800 2.8800 2.8800 11,700
Oct 11, 2023 2.8100 2.9200 2.8000 2.8200 2.8200 4,400
Oct 10, 2023 2.8600 2.9900 2.7600 2.7600 2.7600 37,200
Oct 9, 2023 2.6700 2.8700 2.6700 2.8600 2.8600 18,000
Oct 6, 2023 2.6200 2.7200 2.6100 2.7000 2.7000 10,800
Oct 5, 2023 2.5100 2.5900 2.4900 2.5900 2.5900 20,400
Oct 4, 2023 2.4400 2.5300 2.4400 2.4700 2.4700 17,900
Oct 3, 2023 2.6200 2.6200 2.4600 2.4600 2.4600 26,200
Oct 2, 2023 2.7100 2.7100 2.6100 2.6200 2.6200 6,300
Sep 29, 2023 2.8000 2.8700 2.5600 2.6300 2.6300 18,100
Sep 28, 2023 2.8200 2.8200 2.6800 2.6800 2.6800 8,900
Sep 27, 2023 2.8300 2.8300 2.7500 2.7600 2.7600 6,500
Sep 26, 2023 2.7300 2.8300 2.6800 2.8300 2.8300 4,200
Sep 25, 2023 2.8400 2.9000 2.7600 2.8100 2.8100 6,600
Sep 22, 2023 2.8100 2.9300 2.7900 2.7900 2.7900 7,400
Sep 21, 2023 2.7100 2.8800 2.7100 2.8100 2.8100 5,700
Sep 20, 2023 2.8100 2.9100 2.7000 2.8000 2.8000 8,700
Sep 19, 2023 2.9000 2.9100 2.8000 2.8600 2.8600 12,500
Sep 18, 2023 2.7700 2.8700 2.7100 2.8000 2.8000 56,800
Sep 15, 2023 3.0500 3.1000 2.7700 2.8700 2.8700 50,100
Sep 14, 2023 3.1100 3.1600 3.0900 3.1200 3.1200 12,800
Sep 13, 2023 3.0400 3.1200 3.0400 3.0400 3.0400 9,200
Sep 12, 2023 3.1800 3.1800 3.0600 3.0700 3.0700 10,000
Sep 11, 2023 3.2000 3.2300 3.1000 3.1000 3.1000 7,700
Sep 8, 2023 3.1500 3.2900 3.1500 3.2300 3.2300 15,200
Sep 7, 2023 3.1800 3.3000 3.1600 3.2300 3.2300 4,700
Sep 6, 2023 3.2800 3.2900 3.1000 3.1500 3.1500 8,400
Sep 5, 2023 3.2300 3.3700 3.1800 3.1800 3.1800 17,700
Sep 1, 2023 3.2500 3.4900 3.2400 3.3300 3.3300 19,300
Aug 31, 2023 3.2800 3.4500 3.1800 3.2200 3.2200 16,900
Aug 30, 2023 3.2500 3.3900 3.1800 3.2200 3.2200 31,300
Aug 29, 2023 3.3600 3.3600 3.1800 3.2100 3.2100 23,100
Aug 28, 2023 3.6200 3.6200 3.2200 3.3500 3.3500 30,800
Aug 25, 2023 3.1800 3.7000 3.1800 3.5300 3.5300 48,100
Aug 24, 2023 3.1500 3.2000 3.1200 3.2000 3.2000 9,300
Aug 23, 2023 3.0400 3.0900 3.0300 3.0600 3.0600 9,400
Aug 22, 2023 3.1400 3.1400 2.9600 3.0000 3.0000 15,900
Aug 21, 2023 3.1400 3.1600 3.0400 3.0500 3.0500 24,800
Aug 18, 2023 3.2000 3.2000 3.1400 3.1400 3.1400 5,100
Aug 17, 2023 3.3000 3.3000 3.1500 3.1800 3.1800 2,900
Aug 16, 2023 3.1300 3.2800 3.1300 3.2100 3.2100 6,900
Aug 15, 2023 3.2900 3.3300 3.1700 3.2200 3.2200 5,900
Aug 14, 2023 3.2500 3.3000 3.1000 3.3000 3.3000 33,600
Aug 11, 2023 3.2500 3.2500 3.0800 3.1500 3.1500 14,800
Aug 10, 2023 3.7400 3.7400 3.0700 3.1800 3.1800 44,600
Aug 9, 2023 3.7200 3.8200 3.4900 3.7400 3.7400 15,000
Aug 8, 2023 3.5000 3.7200 3.4300 3.6100 3.6100 21,100
Aug 7, 2023 3.9700 3.9700 3.4900 3.5300 3.5300 42,700
Aug 4, 2023 3.8200 3.9500 3.7900 3.8800 3.8800 10,500
Aug 3, 2023 3.9400 3.9600 3.7100 3.9400 3.9400 26,900
Aug 2, 2023 3.7300 3.9700 3.7300 3.7900 3.7900 8,400
Aug 1, 2023 3.6500 3.8700 3.6300 3.8500 3.8500 15,500
Jul 31, 2023 3.6700 3.8000 3.5500 3.6200 3.6200 12,900
Jul 28, 2023 3.5500 3.7600 3.5200 3.7100 3.7100 12,500
Jul 27, 2023 3.6900 3.7100 3.4700 3.5500 3.5500 9,600
Jul 26, 2023 3.5900 3.8300 3.5600 3.7700 3.7700 8,600
Jul 25, 2023 3.8000 3.8700 3.5300 3.5300 3.5300 14,500
Jul 24, 2023 3.9000 3.9800 3.8500 3.8700 3.8700 10,500
Jul 21, 2023 3.8600 3.9900 3.8300 3.8400 3.8400 27,100
Jul 20, 2023 3.8000 4.0000 3.7900 3.9100 3.9100 26,000
Jul 19, 2023 3.8700 3.8800 3.7600 3.8400 3.8400 16,000
Jul 18, 2023 3.8400 3.8400 3.6900 3.7900 3.7900 10,900
Jul 17, 2023 3.7300 3.7800 3.5300 3.6800 3.6800 24,100
Jul 14, 2023 3.4700 3.7500 3.4700 3.6200 3.6200 28,300
Jul 13, 2023 3.4200 3.4700 3.3700 3.4300 3.4300 16,800
Jul 12, 2023 3.3600 3.4400 3.3500 3.3500 3.3500 4,200
Jul 11, 2023 3.2900 3.3600 3.1800 3.3500 3.3500 7,600
Jul 10, 2023 3.2000 3.2500 3.1100 3.2000 3.2000 7,600
Jul 7, 2023 3.1100 3.2000 3.0800 3.1900 3.1900 3,600
Jul 6, 2023 3.1200 3.1200 3.0500 3.0700 3.0700 3,600
Jul 5, 2023 3.1900 3.2000 3.1000 3.1100 3.1100 11,700
Jul 3, 2023 3.2200 3.2200 3.0800 3.1900 3.1900 6,200
Jun 30, 2023 3.0900 3.1900 3.0600 3.1800 3.1800 8,400
Jun 29, 2023 2.8400 3.0500 2.8400 3.0200 3.0200 18,000
Jun 28, 2023 2.9100 2.9500 2.8500 2.8500 2.8500 6,700
Jun 27, 2023 2.9000 2.9200 2.9000 2.9000 2.9000 2,200
Jun 26, 2023 2.8800 3.0100 2.8500 2.8600 2.8600 13,600
Jun 23, 2023 2.9700 2.9700 2.8600 2.9200 2.9200 8,200
Jun 22, 2023 2.9000 2.9800 2.9000 2.9500 2.9500 16,100
Jun 21, 2023 2.9800 2.9900 2.8700 2.9600 2.9600 12,100
Jun 20, 2023 3.0000 3.0000 2.8800 2.9700 2.9700 14,500
Jun 16, 2023 3.0800 3.0800 2.8800 2.9900 2.9900 17,800
Jun 15, 2023 2.9600 3.0600 2.9600 3.0300 3.0300 3,900
Jun 14, 2023 2.9700 3.0600 2.9700 3.0000 3.0000 7,500
Jun 13, 2023 3.1000 3.2000 3.0000 3.0100 3.0100 10,300
Jun 12, 2023 3.2400 3.2400 3.0100 3.0800 3.0800 19,900
Jun 9, 2023 3.2900 3.2900 3.1900 3.1900 3.1900 4,500
Jun 8, 2023 3.2400 3.3000 3.2000 3.2500 3.2500 18,000
Jun 7, 2023 3.1500 3.2900 3.0800 3.2900 3.2900 30,000
Jun 6, 2023 3.1100 3.1700 3.0900 3.1400 3.1400 7,300
Jun 5, 2023 3.1000 3.1900 3.0900 3.1100 3.1100 11,200
Jun 2, 2023 3.1700 3.2200 3.1500 3.1700 3.1700 12,700
Jun 1, 2023 3.0100 3.1700 3.0100 3.0800 3.0800 23,300
May 31, 2023 3.1500 3.1600 3.0300 3.0700 3.0700 40,500
May 30, 2023 3.2400 3.2500 3.1100 3.1200 3.1200 7,300
May 26, 2023 3.2400 3.3500 3.1000 3.1600 3.1600 9,400
May 25, 2023 3.3500 3.3800 3.1500 3.1800 3.1800 23,500
May 24, 2023 3.1800 3.3800 3.1500 3.2800 3.2800 28,500
May 23, 2023 3.2600 3.2700 3.1800 3.2100 3.2100 17,300
May 22, 2023 3.2000 3.2900 3.0700 3.1800 3.1800 37,400
May 19, 2023 2.8500 3.1200 2.8000 3.1000 3.1000 90,900
May 18, 2023 2.6200 2.8100 2.6200 2.7900 2.7900 17,000
May 17, 2023 2.7700 2.7700 2.7000 2.7600 2.7600 15,500
May 16, 2023 2.7200 2.7600 2.6200 2.6500 2.6500 12,600
May 15, 2023 2.7200 2.9300 2.7100 2.7300 2.7300 37,500
May 12, 2023 2.9400 2.9400 2.7200 2.7200 2.7200 13,500
May 11, 2023 2.8400 2.8800 2.7100 2.8200 2.8200 26,800
May 10, 2023 2.9800 2.9800 2.7600 2.7800 2.7800 16,500
May 9, 2023 3.0000 3.0000 2.8500 2.9400 2.9400 4,100
May 8, 2023 2.9800 2.9900 2.7800 2.9100 2.9100 24,600
May 5, 2023 2.9900 3.0000 2.8900 2.9800 2.9800 9,100
May 4, 2023 3.0300 3.0400 2.8800 2.9900 2.9900 11,700
May 3, 2023 2.9400 3.0900 2.9400 2.9900 2.9900 11,300
May 2, 2023 2.9000 3.0500 2.9000 3.0000 3.0000 13,700
May 1, 2023 3.0800 3.0800 2.9500 2.9500 2.9500 12,400
Apr 28, 2023 2.9200 3.1100 2.9200 3.0200 3.0200 20,100
Apr 27, 2023 2.9200 2.9200 2.7600 2.8700 2.8700 20,900
Apr 26, 2023 3.0900 3.0900 2.7600 2.8300 2.8300 11,600
Apr 25, 2023 3.1500 3.1900 3.0000 3.0300 3.0300 15,600

Related Tickers

RHIMl.XC
 
NWPX Northwest Pipe Company
31.45
-1.10%
 
RHIM.L RHI Magnesita N.V.
3,585.00
-1.24%
 
HAYN Haynes International, Inc.
60.23
-0.22%
 
RHIM.NS RHI Magnesita India Limited
643.65
-2.45%
 
IIIN Insteel Industries, Inc.
32.37
-5.13%
 
RYI Ryerson Holding Corporation
30.59
-2.13%
 
ATI ATI Inc.
48.77
-0.91%
 
PRLB Proto Labs, Inc.
31.13
-2.58%
 
CRS Carpenter Technology Corporation
79.52
-1.09%