Ampco-Pittsburgh Corporat... (AP)
2.14
0.00 (0.00%)
At close: Mar 28, 2025, 10:19 AM
AP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 0.06 | 2.88% | 2,794 |
| Mar 26, 2025 | 2.07 | 2.16 | 2.07 | 2.08 | 0.00 | 0.00% | 9,132 |
| Mar 25, 2025 | 2.17 | 2.17 | 2.08 | 2.08 | -0.06 | -2.80% | 9,704 |
| Mar 24, 2025 | 2.22 | 2.27 | 2.14 | 2.14 | -0.03 | -1.38% | 30,644 |
| Mar 21, 2025 | 2.11 | 2.24 | 2.10 | 2.17 | 0.01 | 0.46% | 11,400 |
| Mar 20, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | -0.01 | -0.46% | 12,800 |
| Mar 19, 2025 | 2.22 | 2.31 | 2.17 | 2.17 | -0.06 | -2.69% | 34,000 |
| Mar 18, 2025 | 2.23 | 2.25 | 2.17 | 2.23 | -0.05 | -2.19% | 12,315 |
| Mar 17, 2025 | 2.13 | 2.40 | 2.13 | 2.28 | 0.15 | 7.04% | 47,130 |
| Mar 14, 2025 | 2.16 | 2.17 | 2.06 | 2.13 | -0.04 | -1.84% | 32,200 |
| Mar 13, 2025 | 1.85 | 2.19 | 1.78 | 2.17 | 0.38 | 21.23% | 80,607 |
| Mar 12, 2025 | 1.90 | 1.90 | 1.78 | 1.79 | -0.05 | -2.72% | 35,835 |
| Mar 11, 2025 | 1.91 | 1.97 | 1.83 | 1.84 | -0.07 | -3.66% | 30,829 |
| Mar 10, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | -0.02 | -1.04% | 16,276 |
| Mar 7, 2025 | 1.95 | 1.97 | 1.91 | 1.93 | -0.04 | -2.03% | 8,047 |
| Mar 6, 2025 | 1.96 | 1.98 | 1.94 | 1.97 | 0.01 | 0.51% | 59,200 |
| Mar 5, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | -0.02 | -1.01% | 31,817 |
| Mar 4, 2025 | 2.09 | 2.10 | 1.95 | 1.98 | -0.11 | -5.26% | 39,845 |
| Mar 3, 2025 | 2.10 | 2.10 | 2.04 | 2.09 | 0.01 | 0.48% | 45,200 |
| Feb 28, 2025 | 2.05 | 2.08 | 2.03 | 2.08 | 0.04 | 1.96% | 5,800 |
| Feb 27, 2025 | 2.08 | 2.09 | 1.95 | 2.04 | 0.00 | 0.00% | 38,645 |
| Feb 26, 2025 | 2.02 | 2.06 | 1.96 | 2.04 | 0.08 | 4.08% | 10,821 |
| Feb 25, 2025 | 2.02 | 2.02 | 1.96 | 1.96 | -0.03 | -1.51% | 9,900 |
| Feb 24, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | -0.01 | -0.50% | 27,429 |
| Feb 21, 2025 | 1.97 | 2.03 | 1.96 | 2.00 | 0.00 | 0.00% | 31,100 |
| Feb 20, 2025 | 2.08 | 2.13 | 1.99 | 2.00 | -0.08 | -3.85% | 34,400 |
| Feb 19, 2025 | 2.11 | 2.20 | 2.07 | 2.08 | -0.09 | -4.15% | 14,048 |
| Feb 18, 2025 | 2.20 | 2.29 | 2.17 | 2.17 | 0.00 | 0.00% | 9,600 |
| Feb 14, 2025 | 2.21 | 2.32 | 2.16 | 2.17 | 0.00 | 0.00% | 23,543 |
| Feb 13, 2025 | 2.09 | 2.17 | 2.09 | 2.17 | 0.07 | 3.33% | 14,673 |
| Feb 12, 2025 | 2.18 | 2.21 | 2.10 | 2.10 | -0.08 | -3.67% | 19,315 |
| Feb 11, 2025 | 2.29 | 2.31 | 2.15 | 2.18 | -0.02 | -0.91% | 22,841 |
| Feb 10, 2025 | 2.20 | 2.33 | 2.06 | 2.20 | 0.18 | 8.91% | 75,057 |
| Feb 7, 2025 | 2.16 | 2.17 | 2.01 | 2.02 | -0.17 | -7.76% | 39,000 |
| Feb 6, 2025 | 2.35 | 2.35 | 2.16 | 2.19 | -0.16 | -6.81% | 59,544 |
| Feb 5, 2025 | 2.37 | 2.73 | 2.30 | 2.35 | -0.02 | -0.84% | 108,800 |
| Feb 4, 2025 | 2.40 | 2.40 | 2.32 | 2.37 | -0.05 | -2.07% | 16,316 |
| Feb 3, 2025 | 2.43 | 2.51 | 2.40 | 2.42 | -0.08 | -3.20% | 10,000 |
| Jan 31, 2025 | 2.53 | 2.68 | 2.46 | 2.50 | 0.05 | 2.04% | 66,619 |
| Jan 30, 2025 | 2.45 | 2.57 | 2.40 | 2.45 | 0.04 | 1.66% | 9,100 |
| Jan 29, 2025 | 2.53 | 2.59 | 2.40 | 2.41 | -0.11 | -4.37% | 9,100 |
| Jan 28, 2025 | 2.41 | 2.63 | 2.39 | 2.52 | 0.07 | 2.86% | 11,502 |
| Jan 27, 2025 | 2.68 | 2.70 | 2.41 | 2.45 | -0.23 | -8.58% | 34,572 |
| Jan 24, 2025 | 2.60 | 2.78 | 2.60 | 2.68 | 0.01 | 0.37% | 35,345 |
| Jan 23, 2025 | 2.71 | 2.75 | 2.57 | 2.67 | -0.01 | -0.37% | 32,900 |
| Jan 22, 2025 | 2.62 | 2.79 | 2.52 | 2.68 | 0.06 | 2.29% | 94,402 |
| Jan 21, 2025 | 2.61 | 2.79 | 2.52 | 2.62 | 0.01 | 0.38% | 52,239 |
| Jan 17, 2025 | 2.48 | 2.61 | 2.40 | 2.61 | 0.15 | 6.10% | 39,300 |
| Jan 16, 2025 | 2.34 | 2.49 | 2.29 | 2.46 | 0.12 | 5.13% | 49,209 |
| Jan 15, 2025 | 2.12 | 2.41 | 2.12 | 2.34 | 0.19 | 8.84% | 43,667 |