Advertisement
U.S. markets close in 1 hour 36 minutes

Ampco-Pittsburgh Corporation (AP)

NYSE - Nasdaq Real Time Price. Currency in USD
2.1700+0.0600 (+2.84%)
As of 01:25PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.16002.24002.15672.17002.170024,776
Mar 27, 20242.21002.32002.09002.11002.110086,900
Mar 26, 20242.60002.70002.20002.20002.2000189,800
Mar 25, 20242.54002.77002.54002.76002.760093,500
Mar 22, 20242.49002.54002.41002.54002.540021,900
Mar 21, 20242.57002.57002.41002.45002.450023,800
Mar 20, 20242.48002.53002.44002.53002.530013,600
Mar 19, 20242.45002.53002.44002.44002.440014,300
Mar 18, 20242.58002.58002.45002.45002.450022,200
Mar 15, 20242.45002.52002.45002.52002.520012,200
Mar 14, 20242.58002.59002.47002.50002.500011,600
Mar 13, 20242.46002.54002.46002.47002.470017,700
Mar 12, 20242.60002.61002.50002.50002.500022,600
Mar 11, 20242.57002.57002.45002.54002.540034,800
Mar 08, 20242.60002.65002.49002.53002.530021,300
Mar 07, 20242.49002.74002.49002.60002.600041,300
Mar 06, 20242.50002.59002.45002.50002.500016,700
Mar 05, 20242.52002.52002.45002.50002.500027,400
Mar 04, 20242.45002.53002.45002.49002.490025,700
Mar 01, 20242.55002.56002.44002.44002.440071,400
Feb 29, 20242.44002.56002.44002.52002.520034,400
Feb 28, 20242.58002.58002.48002.48002.480025,900
Feb 27, 20242.51002.64002.51002.58002.580046,800
Feb 26, 20242.42002.53002.42002.51002.510027,600
Feb 23, 20242.44002.46002.42002.43002.43009,900
Feb 22, 20242.48002.50002.45002.49002.490010,600
Feb 21, 20242.49002.50002.44002.45002.450027,500
Feb 20, 20242.49002.57002.47002.47002.470023,500
Feb 16, 20242.51002.56002.46002.49002.490022,400
Feb 15, 20242.52002.56002.50002.56002.560015,300
Feb 14, 20242.50002.58002.43002.55002.550016,000
Feb 13, 20242.42002.51002.42002.45002.45007,000
Feb 12, 20242.40002.53002.40002.45002.450049,200
Feb 09, 20242.50002.62002.42002.43002.430017,900
Feb 08, 20242.48002.55002.48002.50002.500018,000
Feb 07, 20242.56002.59002.46002.47002.470024,600
Feb 06, 20242.66002.66002.51002.52002.520034,400
Feb 05, 20242.55002.59002.51002.51002.51009,400
Feb 02, 20242.53002.57002.53002.56002.560014,100
Feb 01, 20242.53002.64002.53002.54002.540016,800
Jan 31, 20242.59002.61002.53002.53002.530017,200
Jan 30, 20242.53002.68002.53002.55002.550060,200
Jan 29, 20242.53002.62002.53002.58002.580090,100
Jan 26, 20242.57002.59002.51002.51002.510023,800
Jan 25, 20242.44002.61002.41002.61002.610039,900
Jan 24, 20242.50002.62002.42002.46002.460039,900
Jan 23, 20242.50002.58002.45002.45002.450018,800
Jan 22, 20242.55002.61002.46002.52002.520058,900
Jan 19, 20242.42002.50002.42002.46002.460025,500
Jan 18, 20242.47002.51002.41002.44002.440039,200
Jan 17, 20242.47002.53002.41002.43002.430095,800
Jan 16, 20242.51002.61002.47002.48002.480095,200
Jan 12, 20242.70002.72002.50002.56002.5600110,800
Jan 11, 20242.70002.71002.61002.63002.630028,800
Jan 10, 20242.60002.68002.60002.66002.660036,500
Jan 09, 20242.74002.80002.61002.61002.610013,500
Jan 08, 20242.61002.79002.61002.71002.710036,400
Jan 05, 20242.67002.72002.59002.61002.610064,000
Jan 04, 20242.80002.80002.67002.68002.680040,100
Jan 03, 20242.87002.87002.72002.76002.760022,400
Jan 02, 20242.70002.89002.70002.79002.790040,900
Dec 29, 20232.77002.80002.68002.73002.730075,700
Dec 28, 20232.75002.86002.74002.74002.7400106,600
Dec 27, 20232.73002.86002.66002.75002.750061,900
Dec 26, 20232.69002.75002.68002.74002.740028,400
Dec 22, 20232.66002.72002.61002.63002.630023,100
Dec 21, 20232.66002.74002.51002.68002.680037,500
Dec 20, 20232.55002.73002.55002.70002.700076,400
Dec 19, 20232.55002.68002.55002.62002.6200111,300
Dec 18, 20232.60002.67002.56002.56002.5600182,400
Dec 15, 20232.60002.80002.60002.62002.620060,700
Dec 14, 20232.64002.74002.57002.60002.6000104,700
Dec 13, 20232.51002.65002.51002.56002.560022,800
Dec 12, 20232.55002.57002.51002.51002.510015,200
Dec 11, 20232.65002.68002.55002.55002.550037,100
Dec 08, 20232.75002.82002.50002.65002.650064,700
Dec 07, 20232.77002.80002.73002.75002.750011,600
Dec 06, 20232.73002.77002.70002.73002.730019,700
Dec 05, 20232.77002.79002.75002.77002.77004,200
Dec 04, 20232.75002.84002.74002.77002.770020,000
Dec 01, 20232.71002.78002.71002.75002.75007,500
Nov 30, 20232.77002.78002.71002.78002.780016,500
Nov 29, 20232.70002.81002.70002.76002.760016,300
Nov 28, 20232.52002.74002.49002.69002.690029,200
Nov 27, 20232.50002.70002.45002.51002.510056,400
Nov 24, 20232.48002.55002.45002.52002.520012,200
Nov 22, 20232.59002.63002.51002.53002.530020,900
Nov 21, 20232.56002.71002.56002.63002.630032,200
Nov 20, 20232.70002.79002.70002.71002.710013,500
Nov 17, 20232.78002.78002.67002.74002.74006,900
Nov 16, 20232.69002.77002.65002.72002.72006,400
Nov 15, 20232.80002.80002.68002.70002.700017,400
Nov 14, 20232.88002.91002.76002.80002.800015,400
Nov 13, 20232.72002.80002.70002.79002.79004,800
Nov 10, 20232.75002.94002.69002.69002.69005,300
Nov 09, 20232.83002.85002.77002.80002.80006,700
Nov 08, 20232.89002.92002.76002.83002.83009,700
Nov 07, 20232.85003.02002.85002.88002.880014,100
Nov 06, 20232.88002.93002.81002.86002.860018,400
Nov 03, 20232.88002.90002.69002.70002.700035,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...