Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
3.005
-0.005 (-0.17%)
May 30, 2025, 2:44 PM - Market open
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.04 | 3.08 | 2.94 | 3.06 | - | 1.50% | 17,526 |
| May 29, 2025 | 3.06 | 3.13 | 2.99 | 3.01 | 3.01 | 0.33% | 36,178 |
| May 28, 2025 | 3.00 | 3.08 | 2.91 | 3.00 | 3.00 | -0.66% | 43,559 |
| May 27, 2025 | 3.06 | 3.11 | 2.85 | 3.02 | 3.02 | 1.68% | 80,245 |
| May 23, 2025 | 3.00 | 3.09 | 2.93 | 2.97 | 2.97 | -1.00% | 31,623 |
| May 22, 2025 | 2.78 | 3.05 | 2.72 | 3.00 | 3.00 | 10.29% | 35,138 |
| May 21, 2025 | 2.96 | 3.06 | 2.70 | 2.72 | 2.72 | -8.42% | 73,562 |
| May 20, 2025 | 3.10 | 3.43 | 2.94 | 2.97 | 2.97 | -5.41% | 183,471 |
| May 19, 2025 | 2.96 | 3.14 | 2.82 | 3.14 | 3.14 | 14.60% | 177,478 |
| May 16, 2025 | 2.28 | 2.83 | 2.25 | 2.74 | 2.74 | 21.24% | 74,976 |
| May 15, 2025 | 2.21 | 2.30 | 2.20 | 2.26 | 2.26 | 0.44% | 19,141 |
| May 14, 2025 | 2.21 | 2.35 | 2.20 | 2.25 | 2.25 | -4.66% | 48,399 |
| May 13, 2025 | 2.75 | 2.90 | 2.33 | 2.36 | 2.36 | -17.48% | 132,675 |
| May 12, 2025 | 2.76 | 3.12 | 2.65 | 2.86 | 2.86 | 6.32% | 160,653 |
| May 9, 2025 | 2.45 | 2.75 | 2.45 | 2.69 | 2.69 | 8.47% | 71,223 |
| May 8, 2025 | 2.27 | 2.48 | 2.27 | 2.48 | 2.48 | 8.30% | 47,294 |
| May 7, 2025 | 2.28 | 2.29 | 2.24 | 2.29 | 2.29 | 3.15% | 24,632 |
| May 6, 2025 | 2.26 | 2.27 | 2.16 | 2.22 | 2.22 | -0.45% | 13,948 |
| May 5, 2025 | 2.19 | 2.26 | 2.14 | 2.23 | 2.23 | 3.72% | 26,046 |
| May 2, 2025 | 2.00 | 2.16 | 2.00 | 2.15 | 2.15 | 6.97% | 36,571 |
| May 1, 2025 | 2.06 | 2.07 | 1.98 | 2.01 | 2.01 | -2.90% | 11,264 |
| Apr 30, 2025 | 2.01 | 2.10 | 1.96 | 2.07 | 2.07 | 3.50% | 18,291 |
| Apr 29, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 6.95% | 15,904 |
| Apr 28, 2025 | 2.02 | 2.02 | 1.87 | 1.87 | 1.87 | -5.56% | 84,650 |
| Apr 25, 2025 | 1.98 | 2.00 | 1.93 | 1.98 | 1.98 | -2.94% | 41,390 |
| Apr 24, 2025 | 1.96 | 2.04 | 1.87 | 2.04 | 2.04 | 4.62% | 30,860 |
| Apr 23, 2025 | 1.93 | 1.98 | 1.78 | 1.95 | 1.95 | 3.72% | 76,541 |
| Apr 22, 2025 | 1.91 | 2.00 | 1.84 | 1.88 | 1.88 | 5.62% | 20,528 |
| Apr 21, 2025 | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -9.64% | 40,997 |
| 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 |