Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
1.980
+0.030 (1.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.99 | 2.01 | 1.95 | 1.97 | 1.97 | 1.03% | 13,673 |
| Apr 16, 2025 | 2.03 | 2.15 | 1.95 | 1.95 | 1.95 | -6.25% | 22,582 |
| Apr 15, 2025 | 2.00 | 2.13 | 2.00 | 2.08 | 2.08 | 2.97% | 84,153 |
| Apr 14, 2025 | 2.14 | 2.17 | 2.01 | 2.02 | 2.02 | -2.88% | 36,861 |
| Apr 11, 2025 | 1.97 | 2.08 | 1.93 | 2.08 | 2.08 | 7.22% | 24,314 |
| Apr 10, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -1.02% | 90,925 |
| Apr 9, 2025 | 1.92 | 1.99 | 1.83 | 1.96 | 1.96 | 7.69% | 13,505 |
| Apr 8, 2025 | 1.97 | 1.97 | 1.80 | 1.82 | 1.82 | - | 23,070 |
| Apr 7, 2025 | 1.85 | 1.94 | 1.80 | 1.82 | 1.82 | -4.71% | 27,344 |
| Apr 4, 2025 | 2.10 | 2.14 | 1.89 | 1.91 | 1.91 | -11.98% | 43,120 |
| Apr 3, 2025 | 2.07 | 2.18 | 1.99 | 2.17 | 2.17 | 2.84% | 24,780 |
| Apr 2, 2025 | 2.11 | 2.19 | 2.11 | 2.11 | 2.11 | -0.94% | 14,856 |
| Apr 1, 2025 | 2.13 | 2.34 | 2.13 | 2.13 | 2.13 | -1.84% | 37,468 |
| Mar 31, 2025 | 2.18 | 2.25 | 2.11 | 2.17 | 2.17 | - | 39,874 |
| Mar 28, 2025 | 2.10 | 2.31 | 2.09 | 2.17 | 2.17 | 1.40% | 26,572 |
| Mar 27, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 2.88% | 2,794 |
| Mar 26, 2025 | 2.07 | 2.16 | 2.07 | 2.08 | 2.08 | - | 9,132 |
| Mar 25, 2025 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -2.80% | 9,704 |
| Mar 24, 2025 | 2.22 | 2.27 | 2.14 | 2.14 | 2.14 | -1.38% | 30,644 |
| Mar 21, 2025 | 2.11 | 2.24 | 2.10 | 2.17 | 2.17 | 0.46% | 11,365 |
| Mar 20, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -0.46% | 12,799 |
| Mar 19, 2025 | 2.22 | 2.31 | 2.17 | 2.17 | 2.17 | -2.69% | 33,998 |
| Mar 18, 2025 | 2.23 | 2.25 | 2.17 | 2.23 | 2.23 | -2.19% | 12,315 |
| Mar 17, 2025 | 2.13 | 2.40 | 2.13 | 2.28 | 2.28 | 7.04% | 47,130 |
| Mar 14, 2025 | 2.16 | 2.18 | 2.06 | 2.13 | 2.13 | -1.84% | 32,174 |
| Mar 13, 2025 | 1.85 | 2.19 | 1.78 | 2.17 | 2.17 | 21.23% | 80,607 |
| Mar 12, 2025 | 1.90 | 1.90 | 1.78 | 1.79 | 1.79 | -2.72% | 35,835 |
| Mar 11, 2025 | 1.91 | 1.97 | 1.83 | 1.84 | 1.84 | -3.66% | 30,829 |
| Mar 10, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 16,011 |
| Mar 7, 2025 | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 8,047 |
| Mar 6, 2025 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 59,185 |
| Mar 5, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -1.01% | 31,817 |
| Mar 4, 2025 | 2.09 | 2.10 | 1.95 | 1.98 | 1.98 | -5.26% | 39,845 |
| Mar 3, 2025 | 2.10 | 2.10 | 2.04 | 2.09 | 2.09 | 0.48% | 45,187 |
| Feb 28, 2025 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | 1.96% | 5,776 |
| Feb 27, 2025 | 2.08 | 2.09 | 1.95 | 2.04 | 2.04 | - | 38,645 |
| Feb 26, 2025 | 2.02 | 2.06 | 1.96 | 2.04 | 2.04 | 4.08% | 10,821 |
| Feb 25, 2025 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -1.51% | 9,858 |
| Feb 24, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -0.50% | 27,429 |
| Feb 21, 2025 | 1.97 | 2.03 | 1.96 | 2.00 | 2.00 | - | 31,066 |
| Feb 20, 2025 | 2.08 | 2.13 | 1.99 | 2.00 | 2.00 | -3.85% | 34,398 |
| Feb 19, 2025 | 2.11 | 2.20 | 2.07 | 2.08 | 2.08 | -4.15% | 14,048 |
| Feb 18, 2025 | 2.20 | 2.29 | 2.17 | 2.17 | 2.17 | - | 9,575 |
| Feb 14, 2025 | 2.21 | 2.32 | 2.16 | 2.17 | 2.17 | - | 23,543 |
| Feb 13, 2025 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | 3.33% | 14,673 |
| Feb 12, 2025 | 2.18 | 2.21 | 2.10 | 2.10 | 2.10 | -3.67% | 19,315 |
| Feb 11, 2025 | 2.29 | 2.31 | 2.15 | 2.18 | 2.18 | -0.91% | 22,841 |
| Feb 10, 2025 | 2.20 | 2.33 | 2.06 | 2.20 | 2.20 | 8.91% | 75,057 |
| Feb 7, 2025 | 2.16 | 2.17 | 2.01 | 2.02 | 2.02 | -7.76% | 38,956 |
| Feb 6, 2025 | 2.35 | 2.35 | 2.16 | 2.19 | 2.19 | -6.81% | 59,544 |