Ampco-Pittsburgh Corporation (AP) Historical Stock Data
1.73 ↓0.02 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AP is up 0.56% a day on average. There have been 18 days where Ampco-Pittsburgh Corporation closed green and 12 days where AP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.78 | 48.62K |
| 2024-11-21 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.68 | 1.75 | 22.66K |
| 2024-11-20 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.65 | 1.76 | 44.24K |
| 2024-11-19 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.64 | 1.75 | 79.35K |
| 2024-11-18 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.61 | 1.76 | 28.96K |
| 2024-11-15 | 1.78 | 1.66 | ↓$0.12 (-6.74%) | 1.63 | 1.79 | 66.39K |
| 2024-11-14 | 1.71 | 1.78 | ↑$0.07 (4.09%) | 1.71 | 1.83 | 39.62K |
| 2024-11-13 | 1.62 | 1.71 | ↑$0.09 (5.56%) | 1.62 | 1.77 | 37.49K |
| 2024-11-12 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.74 | 1.93 | 110.77K |
| 2024-11-11 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.87 | 2.01 | 151.19K |
| 2024-11-08 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.89 | 2.02 | 98.12K |
| 2024-11-07 | 1.84 | 1.92 | ↑$0.08 (4.34%) | 1.80 | 1.96 | 32.75K |
| 2024-11-06 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.85 | 2.03 | 134.08K |
| 2024-11-05 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.73 | 1.87 | 21.82K |
| 2024-11-04 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.70 | 1.76 | 34.81K |
| 2024-11-01 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.66 | 1.78 | 20.37K |
| 2024-10-31 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.67 | 1.77 | 27.13K |
| 2024-10-30 | 1.91 | 1.77 | ↓$0.14 (-7.33%) | 1.77 | 1.91 | 24.62K |
| 2024-10-29 | 1.97 | 1.87 | ↓$0.10 (-5.08%) | 1.78 | 1.97 | 25.45K |
| 2024-10-28 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.95 | 2.01 | 14.87K |
| 2024-10-25 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.92 | 2.04 | 50.20K |
| 2024-10-24 | 1.83 | 1.93 | ↑$0.10 (5.46%) | 1.80 | 1.98 | 33.48K |
| 2024-10-23 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.75 | 1.81 | 20.50K |
| 2024-10-22 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.82 | 1.89 | 23.96K |
| 2024-10-21 | 1.99 | 1.90 | ↓$0.09 (-4.52%) | 1.89 | 2.00 | 47.76K |
| 2024-10-18 | 1.81 | 1.97 | ↑$0.16 (8.84%) | 1.81 | 1.97 | 71.03K |
| 2024-10-17 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.78 | 1.83 | 12.07K |
| 2024-10-16 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.76 | 1.82 | 37.56K |
| 2024-10-15 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.77 | 1.91 | 40.91K |
| 2024-10-14 | 1.73 | 1.84 | ↑$0.11 (6.36%) | 1.73 | 1.86 | 60.28K |
Create an account or log in to view more rows.
$AP Tendie tickets on discount today!!!
$AP so tired of this pos let's fly already
$AP now is the time to slap that ask!!!
$AP How can this stock move so little? Damn
$AP Going up
$AP LETS GOOOOOOOO!!!!!!!
$AP Shorts talk the talk but cant walk the walk
$AP just waiting to short this bad boy.
$AP Like if the Hedgies are fucked
$AP looks like a loading