Ampco-Pittsburgh CorporationAPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.78 | $6.12 | $5.75 | $5.82 | 95,391 |
| 1/15/2026 | $6.12 | $6.15 | $5.67 | $5.78 | 199,918 |
| 1/14/2026 | $5.55 | $6.10 | $5.50 | $6.00 | 679,508 |
| 1/13/2026 | $5.79 | $5.99 | $5.41 | $5.50 | 258,500 |
| 1/12/2026 | $5.23 | $5.95 | $5.20 | $5.78 | 315,093 |
| 1/9/2026 | $5.46 | $5.62 | $5.13 | $5.17 | 153,320 |
| 1/8/2026 | $5.39 | $5.69 | $5.27 | $5.46 | 120,500 |
| 1/7/2026 | $5.17 | $5.53 | $5.08 | $5.38 | 181,203 |
| 1/6/2026 | $5.39 | $5.48 | $5.02 | $5.14 | 270,100 |
| 1/5/2026 | $5.05 | $5.47 | $4.90 | $5.39 | 220,200 |
| 1/2/2026 | $5.39 | $5.41 | $4.81 | $4.97 | 269,632 |
| 12/31/2025 | $5.66 | $5.73 | $4.55 | $5.33 | 446,302 |
| 12/30/2025 | $5.31 | $5.82 | $5.12 | $5.54 | 778,204 |
| 12/29/2025 | $4.58 | $5.12 | $4.55 | $5.04 | 311,200 |
| 12/26/2025 | $4.49 | $4.65 | $4.38 | $4.65 | 169,061 |
| 12/24/2025 | $4.27 | $4.44 | $4.16 | $4.41 | 104,400 |
| 12/23/2025 | $3.99 | $4.34 | $3.91 | $4.25 | 101,802 |
| 12/22/2025 | $4.20 | $4.40 | $3.93 | $4.01 | 187,000 |
| 12/19/2025 | $3.70 | $4.25 | $3.70 | $4.09 | 394,462 |
| 12/18/2025 | $3.62 | $3.81 | $3.55 | $3.64 | 110,400 |
| 12/17/2025 | $3.59 | $3.72 | $3.50 | $3.55 | 51,205 |
| 12/16/2025 | $3.70 | $3.73 | $3.52 | $3.60 | 87,149 |
| 12/15/2025 | $3.60 | $3.74 | $3.44 | $3.67 | 136,200 |
| 12/12/2025 | $3.50 | $3.75 | $3.40 | $3.63 | 208,400 |
| 12/11/2025 | $3.49 | $3.54 | $3.25 | $3.46 | 138,600 |
| 12/10/2025 | $3.34 | $3.48 | $3.28 | $3.42 | 150,001 |
| 12/9/2025 | $3.37 | $3.59 | $3.30 | $3.37 | 234,600 |
| 12/8/2025 | $2.91 | $3.49 | $2.80 | $3.35 | 370,762 |
| 12/5/2025 | $3.05 | $3.06 | $2.86 | $2.89 | 96,135 |
| 12/4/2025 | $2.74 | $3.05 | $2.70 | $2.96 | 214,521 |
| 12/3/2025 | $2.71 | $2.86 | $2.69 | $2.74 | 244,316 |
| 12/2/2025 | $2.57 | $2.95 | $2.53 | $2.74 | 331,375 |
| 12/1/2025 | $2.53 | $2.63 | $2.46 | $2.48 | 143,638 |
| 11/28/2025 | $2.75 | $2.79 | $2.50 | $2.59 | 280,317 |
| 11/26/2025 | $2.45 | $2.99 | $2.39 | $2.69 | 358,039 |
| 11/25/2025 | $2.47 | $2.60 | $2.42 | $2.45 | 51,620 |
| 11/24/2025 | $2.33 | $2.47 | $2.33 | $2.42 | 80,576 |
| 11/21/2025 | $2.50 | $2.55 | $2.36 | $2.37 | 76,400 |
| 11/20/2025 | $2.50 | $2.66 | $2.44 | $2.45 | 99,026 |
| 11/19/2025 | $2.69 | $2.74 | $2.44 | $2.56 | 129,900 |
| 11/18/2025 | $2.70 | $2.83 | $2.62 | $2.62 | 171,100 |
| 11/17/2025 | $2.42 | $2.74 | $2.42 | $2.68 | 394,100 |
| 11/14/2025 | $2.14 | $2.61 | $2.14 | $2.46 | 238,347 |
| 11/13/2025 | $2.10 | $2.70 | $2.10 | $2.17 | 1.29M |
| 11/12/2025 | $2.05 | $2.05 | $1.91 | $1.91 | 64,411 |
| 11/11/2025 | $1.98 | $2.10 | $1.90 | $2.04 | 52,500 |
| 11/10/2025 | $1.84 | $1.96 | $1.75 | $1.95 | 92,607 |
| 11/7/2025 | $1.87 | $1.92 | $1.80 | $1.85 | 44,467 |
| 11/6/2025 | $1.97 | $1.97 | $1.84 | $1.93 | 33,200 |
| 11/5/2025 | $2.00 | $2.02 | $1.92 | $1.94 | 23,200 |
| 11/4/2025 | $2.00 | $2.10 | $2.00 | $2.04 | 31,700 |
| 11/3/2025 | $2.05 | $2.15 | $2.00 | $2.03 | 25,000 |
| 10/31/2025 | $2.20 | $2.25 | $2.07 | $2.10 | 26,539 |
| 10/30/2025 | $2.23 | $2.28 | $2.14 | $2.16 | 34,585 |
| 10/29/2025 | $2.32 | $2.36 | $2.25 | $2.28 | 53,117 |
| 10/28/2025 | $2.27 | $2.35 | $2.25 | $2.27 | 48,700 |
| 10/27/2025 | $2.27 | $2.31 | $2.23 | $2.28 | 36,400 |
| 10/24/2025 | $2.35 | $2.35 | $2.23 | $2.27 | 66,100 |
| 10/23/2025 | $2.15 | $2.35 | $2.15 | $2.26 | 74,366 |
| 10/22/2025 | $2.20 | $2.20 | $2.10 | $2.13 | 62,932 |
| 10/21/2025 | $2.15 | $2.19 | $2.10 | $2.17 | 43,000 |
| 10/20/2025 | $1.97 | $2.19 | $1.91 | $2.13 | 152,300 |