Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
2.620
+0.010 (0.38%)
Jan 21, 2025, 4:00 PM EST - Market closed
Ampco-Pittsburgh Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 2.61 | 2.79 | 2.52 | 2.62 | 2.62 | 0.38% | 52,230 |
Jan 17, 2025 | 2.48 | 2.61 | 2.40 | 2.61 | 2.61 | 6.10% | 39,292 |
Jan 16, 2025 | 2.34 | 2.49 | 2.29 | 2.46 | 2.46 | 5.13% | 49,209 |
Jan 15, 2025 | 2.12 | 2.41 | 2.12 | 2.34 | 2.34 | 8.84% | 43,667 |
Jan 14, 2025 | 2.16 | 2.24 | 2.15 | 2.15 | 2.15 | -0.56% | 9,454 |
Jan 13, 2025 | 2.30 | 2.32 | 2.15 | 2.16 | 2.16 | -5.18% | 20,427 |
Jan 10, 2025 | 2.36 | 2.36 | 2.22 | 2.28 | 2.28 | 1.79% | 12,743 |
Jan 8, 2025 | 2.24 | 2.32 | 2.15 | 2.24 | 2.24 | -2.18% | 30,825 |
Jan 7, 2025 | 2.33 | 2.44 | 2.22 | 2.29 | 2.29 | -1.72% | 31,232 |
Jan 6, 2025 | 2.27 | 2.41 | 2.23 | 2.33 | 2.33 | -0.85% | 15,910 |
Jan 3, 2025 | 2.19 | 2.39 | 2.17 | 2.35 | 2.35 | 5.38% | 24,129 |
Jan 2, 2025 | 2.06 | 2.23 | 2.04 | 2.23 | 2.23 | 6.70% | 29,797 |
Dec 31, 2024 | 2.29 | 2.44 | 1.98 | 2.09 | 2.09 | -8.33% | 138,633 |
Dec 30, 2024 | 2.09 | 2.30 | 2.08 | 2.28 | 2.28 | 10.68% | 57,998 |
Dec 27, 2024 | 1.98 | 2.09 | 1.98 | 2.06 | 2.06 | 1.48% | 14,772 |
Dec 26, 2024 | 2.00 | 2.06 | 1.97 | 2.03 | 2.03 | 0.50% | 47,364 |
Dec 24, 2024 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 19,135 |
Dec 23, 2024 | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | 0.51% | 16,200 |
Dec 20, 2024 | 1.93 | 2.03 | 1.92 | 1.98 | 1.98 | 1.54% | 44,490 |
Dec 19, 2024 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | 1.56% | 22,856 |
Dec 18, 2024 | 1.99 | 2.00 | 1.92 | 1.92 | 1.92 | -1.54% | 24,721 |
Dec 17, 2024 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -4.41% | 89,539 |
Dec 16, 2024 | 2.00 | 2.05 | 1.97 | 2.04 | 2.04 | 2.00% | 29,190 |
Dec 13, 2024 | 2.04 | 2.04 | 1.90 | 2.00 | 2.00 | -0.99% | 47,249 |
Dec 12, 2024 | 2.05 | 2.13 | 1.99 | 2.02 | 2.02 | -3.35% | 50,871 |
Dec 11, 2024 | 2.18 | 2.18 | 1.95 | 2.09 | 2.09 | -2.34% | 31,378 |
Dec 10, 2024 | 2.14 | 2.19 | 2.02 | 2.14 | 2.14 | -2.28% | 20,047 |
Dec 9, 2024 | 2.10 | 2.29 | 2.08 | 2.19 | 2.19 | 4.78% | 52,788 |
Dec 6, 2024 | 1.98 | 2.09 | 1.94 | 2.09 | 2.09 | 8.29% | 12,488 |
Dec 5, 2024 | 2.00 | 2.07 | 1.93 | 1.93 | 1.93 | -3.98% | 21,150 |
Dec 4, 2024 | 1.99 | 2.01 | 1.92 | 2.01 | 2.01 | 1.01% | 39,022 |
Dec 3, 2024 | 2.10 | 2.10 | 1.98 | 1.99 | 1.99 | -7.87% | 19,425 |
Dec 2, 2024 | 2.21 | 2.22 | 2.13 | 2.16 | 2.16 | - | 35,293 |
Nov 29, 2024 | 1.97 | 2.16 | 1.91 | 2.16 | 2.16 | 6.93% | 41,196 |
Nov 27, 2024 | 1.88 | 2.04 | 1.88 | 2.02 | 2.02 | 10.38% | 141,773 |
Nov 26, 2024 | 1.90 | 1.93 | 1.82 | 1.83 | 1.83 | -2.66% | 29,226 |
Nov 25, 2024 | 1.80 | 1.92 | 1.79 | 1.88 | 1.88 | 8.67% | 47,279 |
Nov 22, 2024 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | -1.14% | 48,622 |
Nov 21, 2024 | 1.75 | 1.75 | 1.68 | 1.75 | 1.75 | - | 22,658 |
Nov 20, 2024 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 4.79% | 44,241 |
Nov 19, 2024 | 1.69 | 1.75 | 1.64 | 1.67 | 1.67 | -2.34% | 79,346 |
Nov 18, 2024 | 1.64 | 1.76 | 1.61 | 1.71 | 1.71 | 3.01% | 28,957 |
Nov 15, 2024 | 1.78 | 1.79 | 1.63 | 1.66 | 1.66 | -6.74% | 66,394 |
Nov 14, 2024 | 1.71 | 1.83 | 1.71 | 1.78 | 1.78 | 4.09% | 39,623 |
Nov 13, 2024 | 1.62 | 1.77 | 1.62 | 1.71 | 1.71 | -9.04% | 37,490 |
Nov 12, 2024 | 1.88 | 1.93 | 1.74 | 1.88 | 1.88 | -1.05% | 110,769 |
Nov 11, 2024 | 2.00 | 2.01 | 1.87 | 1.90 | 1.90 | -4.52% | 151,191 |
Nov 8, 2024 | 1.97 | 2.02 | 1.89 | 1.99 | 1.99 | 3.65% | 98,115 |
Nov 7, 2024 | 1.84 | 1.96 | 1.80 | 1.92 | 1.92 | 1.59% | 32,748 |
Nov 6, 2024 | 1.85 | 2.03 | 1.85 | 1.89 | 1.89 | 7.39% | 134,084 |
Nov 5, 2024 | 1.78 | 1.87 | 1.73 | 1.76 | 1.76 | 0.57% | 21,822 |
Nov 4, 2024 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 34,815 |
Nov 1, 2024 | 1.74 | 1.78 | 1.66 | 1.76 | 1.76 | 0.57% | 20,373 |
Oct 31, 2024 | 1.76 | 1.77 | 1.67 | 1.75 | 1.75 | -1.13% | 27,130 |
Oct 30, 2024 | 1.91 | 1.91 | 1.77 | 1.77 | 1.77 | -5.35% | 24,618 |
Oct 29, 2024 | 1.97 | 1.97 | 1.78 | 1.87 | 1.87 | -5.08% | 26,154 |
Oct 28, 2024 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 14,868 |
Oct 25, 2024 | 1.97 | 2.04 | 1.92 | 2.00 | 2.00 | 3.63% | 50,196 |
Oct 24, 2024 | 1.83 | 1.98 | 1.80 | 1.93 | 1.93 | 7.22% | 33,479 |
Oct 23, 2024 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 20,496 |
Oct 22, 2024 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.68% | 23,964 |
Oct 21, 2024 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -3.55% | 47,763 |
Oct 18, 2024 | 1.81 | 1.97 | 1.81 | 1.97 | 1.97 | 8.84% | 71,029 |
Oct 17, 2024 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 12,072 |
Oct 16, 2024 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 37,558 |
Oct 15, 2024 | 1.85 | 1.91 | 1.77 | 1.80 | 1.80 | -2.17% | 40,908 |
Oct 14, 2024 | 1.73 | 1.86 | 1.73 | 1.84 | 1.84 | 3.37% | 60,282 |
Oct 11, 2024 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.71% | 27,194 |
Oct 10, 2024 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 21,907 |
Oct 9, 2024 | 1.73 | 1.79 | 1.71 | 1.74 | 1.74 | 2.35% | 46,481 |
Oct 8, 2024 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 38,163 |
Oct 7, 2024 | 1.78 | 1.82 | 1.73 | 1.73 | 1.73 | -3.89% | 74,334 |
Oct 4, 2024 | 1.85 | 1.93 | 1.72 | 1.80 | 1.80 | -2.17% | 82,941 |
Oct 3, 2024 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | - | 33,941 |
Oct 2, 2024 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | -7.07% | 57,489 |
Oct 1, 2024 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 49,253 |
Sep 30, 2024 | 2.02 | 2.07 | 1.95 | 2.00 | 2.00 | -1.96% | 47,228 |
Sep 27, 2024 | 2.08 | 2.09 | 2.02 | 2.04 | 2.04 | -1.45% | 21,776 |
Sep 26, 2024 | 2.04 | 2.09 | 2.01 | 2.07 | 2.07 | 2.48% | 69,016 |
Sep 25, 2024 | 2.08 | 2.10 | 1.94 | 2.02 | 2.02 | -1.94% | 39,327 |
Sep 24, 2024 | 2.09 | 2.12 | 1.98 | 2.06 | 2.06 | - | 45,237 |
Sep 23, 2024 | 2.09 | 2.09 | 1.93 | 2.06 | 2.06 | -2.37% | 44,291 |
Sep 20, 2024 | 2.32 | 2.32 | 2.04 | 2.11 | 2.11 | -7.86% | 185,921 |
Sep 19, 2024 | 2.24 | 2.36 | 2.21 | 2.29 | 2.29 | 5.53% | 154,253 |
Sep 18, 2024 | 2.07 | 2.20 | 2.04 | 2.17 | 2.17 | 6.90% | 90,983 |
Sep 17, 2024 | 2.04 | 2.14 | 1.98 | 2.03 | 2.03 | 2.01% | 73,155 |
Sep 16, 2024 | 2.00 | 2.09 | 1.97 | 1.99 | 1.99 | 0.51% | 92,197 |
Sep 13, 2024 | 1.95 | 2.09 | 1.90 | 1.98 | 1.98 | 1.54% | 92,144 |
Sep 12, 2024 | 1.80 | 1.98 | 1.79 | 1.95 | 1.95 | 10.17% | 105,318 |
Sep 11, 2024 | 1.74 | 1.81 | 1.70 | 1.77 | 1.77 | 0.57% | 33,073 |
Sep 10, 2024 | 1.81 | 1.85 | 1.75 | 1.76 | 1.76 | -3.83% | 51,673 |
Sep 9, 2024 | 1.85 | 1.92 | 1.82 | 1.83 | 1.83 | -2.14% | 51,117 |
Sep 6, 2024 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | 1.63% | 80,272 |
Sep 5, 2024 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -3.16% | 38,081 |
Sep 4, 2024 | 1.90 | 1.97 | 1.80 | 1.90 | 1.90 | 2.15% | 87,990 |
Sep 3, 2024 | 2.02 | 2.05 | 1.85 | 1.86 | 1.86 | -8.37% | 94,359 |
Aug 30, 2024 | 1.95 | 2.04 | 1.94 | 2.03 | 2.03 | 2.01% | 110,750 |
Aug 29, 2024 | 1.84 | 2.24 | 1.75 | 1.99 | 1.99 | 6.99% | 273,219 |
Aug 28, 2024 | 2.03 | 2.10 | 1.83 | 1.86 | 1.86 | -6.53% | 106,017 |
Aug 27, 2024 | 1.98 | 2.05 | 1.91 | 1.99 | 1.99 | -2.45% | 114,399 |