Ampco-Pittsburgh Corporation (AP) Historical Stock Data

2.89 ↓0.07 (-2.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AP is up 0.48% a day on average. There have been 13 days where Ampco-Pittsburgh Corporation closed green and 17 days where AP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	3.05	2.89	↓$0.16 (-5.25%)	2.86	3.06	91.76K
2025-12-04	2.74	2.96	↑$0.22 (8.03%)	2.71	3.05	211.14K
2025-12-03	2.71	2.74	↑$0.03 (1.11%)	2.69	2.86	239.11K
2025-12-02	2.57	2.74	↑$0.17 (6.61%)	2.54	2.93	331.31K
2025-12-01	2.53	2.48	↓$0.05 (-1.98%)	2.46	2.63	142.63K
2025-11-28	2.75	2.59	↓$0.16 (-5.82%)	2.50	2.79	280.32K
2025-11-26	2.45	2.69	↑$0.24 (9.80%)	2.40	2.99	347.18K
2025-11-25	2.47	2.45	↓$0.02 (-0.81%)	2.42	2.60	51.62K
2025-11-24	2.33	2.42	↑$0.09 (3.86%)	2.33	2.47	79.02K
2025-11-21	2.50	2.37	↓$0.13 (-5.20%)	2.36	2.55	74.28K
2025-11-20	2.50	2.45	↓$0.05 (-2.00%)	2.44	2.66	96.20K
2025-11-19	2.69	2.56	↓$0.13 (-4.83%)	2.45	2.74	125.89K
2025-11-18	2.70	2.62	↓$0.08 (-2.96%)	2.62	2.83	168.22K
2025-11-17	2.42	2.68	↑$0.26 (10.74%)	2.42	2.74	394.08K
2025-11-14	2.14	2.46	↑$0.32 (14.95%)	2.14	2.61	237.05K
2025-11-13	2.10	2.17	↑$0.07 (3.33%)	2.10	2.70	1.29M
2025-11-12	2.05	1.91	↓$0.14 (-6.83%)	1.91	2.05	63.80K
2025-11-11	1.98	2.04	↑$0.06 (3.03%)	1.90	2.10	51.80K
2025-11-10	1.84	1.95	↑$0.11 (5.98%)	1.75	1.96	91.74K
2025-11-07	1.87	1.85	↓$0.02 (-1.07%)	1.80	1.90	43.53K
2025-11-06	1.97	1.93	↓$0.04 (-2.03%)	1.84	1.97	33.18K
2025-11-05	2.00	1.94	↓$0.06 (-3.00%)	1.92	2.02	21.97K
2025-11-04	2.00	2.04	↑$0.04 (2.00%)	2.00	2.10	30.94K
2025-11-03	2.05	2.03	↓$0.02 (-0.98%)	2.00	2.15	24.43K
2025-10-31	2.20	2.10	↓$0.10 (-4.55%)	2.07	2.23	26.13K
2025-10-30	2.23	2.16	↓$0.07 (-3.14%)	2.14	2.28	31.25K
2025-10-29	2.32	2.28	↓$0.04 (-1.72%)	2.25	2.36	53.11K
2025-10-28	2.27	2.27	↑$0.00 (0.00%)	2.25	2.35	48.68K
2025-10-27	2.27	2.28	↑$0.01 (0.44%)	2.23	2.31	36.38K
2025-10-24	2.35	2.27	↓$0.08 (-3.40%)	2.23	2.35	66.08K