Ampco-Pittsburgh Corporation (AP) Historical Stock Data
1.98 ↑0.03 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AP is up 0.44% a day on average. There have been 17 days where Ampco-Pittsburgh Corporation closed green and 13 days where AP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.93 | 1.98 | ↑$0.05 (2.59%) | 1.92 | 2.03 | 44.49K |
| 2024-12-19 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 1.99 | 22.86K |
| 2024-12-18 | 1.99 | 1.92 | ↓$0.07 (-3.52%) | 1.92 | 2.00 | 24.72K |
| 2024-12-17 | 2.07 | 1.95 | ↓$0.12 (-5.80%) | 1.90 | 2.07 | 89.54K |
| 2024-12-16 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.97 | 2.05 | 29.19K |
| 2024-12-13 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.90 | 2.04 | 47.25K |
| 2024-12-12 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 1.99 | 2.13 | 50.87K |
| 2024-12-11 | 2.18 | 2.09 | ↓$0.09 (-4.13%) | 1.95 | 2.18 | 31.38K |
| 2024-12-10 | 2.14 | 2.14 | ↑$0.00 (0.00%) | 2.02 | 2.19 | 20.05K |
| 2024-12-09 | 2.10 | 2.19 | ↑$0.09 (4.29%) | 2.08 | 2.29 | 52.76K |
| 2024-12-06 | 1.98 | 2.09 | ↑$0.11 (5.56%) | 1.94 | 2.09 | 12.49K |
| 2024-12-05 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.93 | 2.07 | 21.15K |
| 2024-12-04 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.92 | 2.01 | 39.02K |
| 2024-12-03 | 2.10 | 1.99 | ↓$0.11 (-5.24%) | 1.98 | 2.10 | 19.43K |
| 2024-12-02 | 2.21 | 2.16 | ↓$0.05 (-2.26%) | 2.13 | 2.22 | 35.29K |
| 2024-11-29 | 1.97 | 2.16 | ↑$0.19 (9.64%) | 1.91 | 2.16 | 41.20K |
| 2024-11-27 | 1.88 | 2.02 | ↑$0.14 (7.45%) | 1.88 | 2.04 | 141.75K |
| 2024-11-26 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.82 | 1.93 | 29.23K |
| 2024-11-25 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.79 | 1.92 | 47.28K |
| 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 |
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