Skip to main content
Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
1.750
+0.080 (4.79%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ampco-Pittsburgh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.651.761.651.751.754.79%44,241
Nov 19, 20241.691.751.641.671.67-2.34%79,346
Nov 18, 20241.641.761.611.711.713.01%28,957
Nov 15, 20241.781.791.631.661.66-6.74%66,394
Nov 14, 20241.711.831.711.781.784.09%39,623
Nov 13, 20241.621.771.621.711.71-9.04%37,490
Nov 12, 20241.881.931.741.881.88-1.05%110,769
Nov 11, 20242.002.011.871.901.90-4.52%151,191
Nov 8, 20241.972.021.891.991.993.65%98,115
Nov 7, 20241.841.961.801.921.921.59%32,748
Nov 6, 20241.852.031.851.891.897.39%134,084
Nov 5, 20241.781.871.731.761.760.57%21,822
Nov 4, 20241.761.761.701.751.75-0.57%34,815
Nov 1, 20241.741.781.661.761.760.57%20,373
Oct 31, 20241.761.771.671.751.75-1.13%27,130
Oct 30, 20241.911.911.771.771.77-5.35%24,618
Oct 29, 20241.971.971.781.871.87-5.08%26,154
Oct 28, 20241.982.011.951.971.97-1.50%14,868
Oct 25, 20241.972.041.922.002.003.63%50,196
Oct 24, 20241.831.981.801.931.937.22%33,479
Oct 23, 20241.801.811.751.801.80-1.64%20,496
Oct 22, 20241.891.891.821.831.83-3.68%23,964
Oct 21, 20241.992.001.891.901.90-3.55%47,763
Oct 18, 20241.811.971.811.971.978.84%71,029
Oct 17, 20241.781.831.781.811.81-0.55%12,072
Oct 16, 20241.781.821.761.821.821.11%37,558
Oct 15, 20241.851.911.771.801.80-2.17%40,908
Oct 14, 20241.731.861.731.841.843.37%60,282
Oct 11, 20241.761.801.761.781.781.71%27,194
Oct 10, 20241.771.781.731.751.750.57%21,907
Oct 9, 20241.731.791.711.741.742.35%46,481
Oct 8, 20241.731.731.691.701.70-1.73%38,163
Oct 7, 20241.781.821.731.731.73-3.89%74,334
Oct 4, 20241.851.931.721.801.80-2.17%82,941
Oct 3, 20241.801.871.801.841.84-33,941
Oct 2, 20241.941.941.811.841.84-7.07%57,489
Oct 1, 20241.962.001.951.981.98-1.00%49,253
Sep 30, 20242.022.071.952.002.00-1.96%47,228
Sep 27, 20242.082.092.022.042.04-1.45%21,776
Sep 26, 20242.042.092.012.072.072.48%69,016
Sep 25, 20242.082.101.942.022.02-1.94%39,327
Sep 24, 20242.092.121.982.062.06-45,237
Sep 23, 20242.092.091.932.062.06-2.37%44,291
Sep 20, 20242.322.322.042.112.11-7.86%185,921
Sep 19, 20242.242.362.212.292.295.53%154,253
Sep 18, 20242.072.202.042.172.176.90%90,983
Sep 17, 20242.042.141.982.032.032.01%73,155
Sep 16, 20242.002.091.971.991.990.51%92,197
Sep 13, 20241.952.091.901.981.981.54%92,144
Sep 12, 20241.801.981.791.951.9510.17%105,318
Sep 11, 20241.741.811.701.771.770.57%33,073
Sep 10, 20241.811.851.751.761.76-3.83%51,673
Sep 9, 20241.851.921.821.831.83-2.14%51,117
Sep 6, 20241.901.901.851.871.871.63%80,272
Sep 5, 20241.851.901.841.841.84-3.16%38,081
Sep 4, 20241.901.971.801.901.902.15%87,990
Sep 3, 20242.022.051.851.861.86-8.37%94,359
Aug 30, 20241.952.041.942.032.032.01%110,750
Aug 29, 20241.842.241.751.991.996.99%273,219
Aug 28, 20242.032.101.831.861.86-6.53%106,017
Aug 27, 20241.982.051.911.991.99-2.45%114,399
Aug 26, 20242.002.231.932.042.042.51%234,151
Aug 23, 20241.902.051.891.991.993.11%152,117
Aug 22, 20241.891.941.861.931.930.52%76,457
Aug 21, 20241.911.961.841.921.92-1.03%59,400
Aug 20, 20241.982.031.881.941.94-3.48%97,489
Aug 19, 20241.782.041.742.012.0111.67%115,191
Aug 16, 20241.871.871.761.801.80-3.23%111,047
Aug 15, 20241.781.981.701.861.866.90%216,196
Aug 14, 20241.471.761.431.741.7415.23%324,446
Aug 13, 20241.601.601.361.511.511.34%413,740
Aug 12, 20241.321.501.321.491.499.56%315,218
Aug 9, 20241.321.401.321.361.36-130,832
Aug 8, 20241.331.401.301.361.366.25%112,584
Aug 7, 20241.331.381.261.281.28-3.76%118,403
Aug 6, 20241.391.441.311.331.33-1.48%126,158
Aug 5, 20241.411.431.321.351.35-9.40%233,780
Aug 2, 20241.501.531.441.491.49-1.97%108,676
Aug 1, 20241.561.601.511.521.52-3.80%142,110
Jul 31, 20241.531.581.521.581.583.27%121,514
Jul 30, 20241.581.631.521.531.53-4.97%154,719
Jul 29, 20241.601.701.581.611.610.63%145,640
Jul 26, 20241.631.691.571.601.60-3.03%133,522
Jul 25, 20241.561.691.561.651.655.77%199,212
Jul 24, 20241.591.631.561.561.56-4.88%74,078
Jul 23, 20241.601.651.501.641.644.46%218,811
Jul 22, 20241.721.721.551.571.57-8.72%313,163
Jul 19, 20241.551.721.501.721.7210.97%381,350
Jul 18, 20241.751.831.551.551.55-15.76%583,342
Jul 17, 20241.711.871.671.841.847.60%691,508
Jul 16, 20241.571.751.411.711.7114.00%1,061,909
Jul 15, 20241.471.651.471.501.50-3.85%824,776
Jul 12, 20241.401.871.381.561.566.85%3,846,732
Jul 11, 20241.121.571.121.461.4618.70%5,483,488
Jul 10, 20241.071.371.031.231.2360.81%36,852,081
Jul 9, 20240.760.810.760.760.760.13%4,133,090
Jul 8, 20240.760.800.760.760.76-0.17%41,875
Jul 5, 20240.760.770.740.770.771.85%189,006
Jul 3, 20240.750.760.750.750.750.17%84,607
Jul 2, 20240.750.760.740.750.75-0.40%144,194