Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
3.120
+0.080 (2.63%)
At close: Jul 11, 2025, 4:00 PM
3.120
0.00 (0.00%)
After-hours: Jul 11, 2025, 7:00 PM EDT
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.06 | 3.17 | 2.98 | 3.12 | 3.12 | 2.63% | 37,917 |
| Jul 10, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 0.33% | 21,141 |
| Jul 9, 2025 | 2.94 | 3.05 | 2.89 | 3.03 | 3.03 | 3.77% | 36,478 |
| Jul 8, 2025 | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | 0.69% | 43,198 |
| Jul 7, 2025 | 2.95 | 2.98 | 2.87 | 2.90 | 2.90 | - | 45,492 |
| Jul 3, 2025 | 2.89 | 3.00 | 2.89 | 2.90 | 2.90 | - | 24,677 |
| Jul 2, 2025 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | 1.75% | 51,061 |
| Jul 1, 2025 | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -3.72% | 85,383 |
| Jun 30, 2025 | 3.02 | 3.08 | 2.93 | 2.96 | 2.96 | - | 58,537 |
| Jun 27, 2025 | 2.95 | 3.01 | 2.89 | 2.96 | 2.96 | 0.34% | 34,901 |
| Jun 26, 2025 | 2.87 | 2.96 | 2.85 | 2.95 | 2.95 | 2.79% | 37,779 |
| Jun 25, 2025 | 3.01 | 3.17 | 2.86 | 2.87 | 2.87 | -6.21% | 75,741 |
| Jun 24, 2025 | 2.89 | 3.11 | 2.84 | 3.06 | 3.06 | 6.62% | 71,087 |
| Jun 23, 2025 | 2.99 | 3.02 | 2.86 | 2.87 | 2.87 | -4.01% | 79,592 |
| Jun 20, 2025 | 3.04 | 3.10 | 2.93 | 2.99 | 2.99 | -0.99% | 83,957 |
| Jun 18, 2025 | 3.05 | 3.13 | 3.02 | 3.02 | 3.02 | -1.31% | 50,414 |
| Jun 17, 2025 | 3.22 | 3.25 | 3.06 | 3.06 | 3.06 | -4.97% | 52,673 |
| Jun 16, 2025 | 3.06 | 3.28 | 3.06 | 3.22 | 3.22 | 5.23% | 67,495 |
| Jun 13, 2025 | 3.21 | 3.24 | 3.06 | 3.06 | 3.06 | -4.38% | 34,167 |
| Jun 12, 2025 | 3.18 | 3.23 | 3.13 | 3.20 | 3.20 | 2.89% | 81,263 |
| Jun 11, 2025 | 3.20 | 3.31 | 3.06 | 3.11 | 3.11 | -4.60% | 85,479 |
| Jun 10, 2025 | 3.43 | 3.46 | 3.22 | 3.26 | 3.26 | -4.68% | 77,966 |
| Jun 9, 2025 | 3.75 | 3.75 | 3.22 | 3.42 | 3.42 | -7.57% | 177,305 |
| Jun 6, 2025 | 3.55 | 3.72 | 3.55 | 3.70 | 3.70 | 3.64% | 66,525 |
| Jun 5, 2025 | 3.56 | 3.65 | 3.47 | 3.57 | 3.57 | -0.83% | 44,518 |
| Jun 4, 2025 | 3.55 | 3.79 | 3.42 | 3.60 | 3.60 | 2.56% | 184,606 |
| Jun 3, 2025 | 3.92 | 3.99 | 3.43 | 3.51 | 3.51 | 1.15% | 288,640 |
| Jun 2, 2025 | 3.07 | 3.59 | 3.04 | 3.47 | 3.47 | 15.28% | 263,265 |
| May 30, 2025 | 3.04 | 3.08 | 2.94 | 3.01 | 3.01 | - | 57,746 |
| May 29, 2025 | 3.06 | 3.13 | 2.99 | 3.01 | 3.01 | 0.33% | 36,178 |
| May 28, 2025 | 3.00 | 3.08 | 2.91 | 3.00 | 3.00 | -0.66% | 43,559 |
| May 27, 2025 | 3.06 | 3.11 | 2.85 | 3.02 | 3.02 | 1.68% | 80,245 |
| May 23, 2025 | 3.00 | 3.09 | 2.93 | 2.97 | 2.97 | -1.00% | 31,623 |
| May 22, 2025 | 2.78 | 3.05 | 2.72 | 3.00 | 3.00 | 10.29% | 35,138 |
| May 21, 2025 | 2.96 | 3.06 | 2.70 | 2.72 | 2.72 | -8.42% | 73,562 |
| May 20, 2025 | 3.10 | 3.43 | 2.94 | 2.97 | 2.97 | -5.41% | 183,471 |
| May 19, 2025 | 2.96 | 3.14 | 2.82 | 3.14 | 3.14 | 14.60% | 177,478 |
| May 16, 2025 | 2.28 | 2.83 | 2.25 | 2.74 | 2.74 | 21.24% | 74,976 |
| May 15, 2025 | 2.21 | 2.30 | 2.20 | 2.26 | 2.26 | 0.44% | 19,141 |
| May 14, 2025 | 2.21 | 2.35 | 2.20 | 2.25 | 2.25 | -4.66% | 48,399 |
| May 13, 2025 | 2.75 | 2.90 | 2.33 | 2.36 | 2.36 | -17.48% | 132,675 |
| May 12, 2025 | 2.76 | 3.12 | 2.65 | 2.86 | 2.86 | 6.32% | 160,653 |
| May 9, 2025 | 2.45 | 2.75 | 2.45 | 2.69 | 2.69 | 8.47% | 71,223 |
| May 8, 2025 | 2.27 | 2.48 | 2.27 | 2.48 | 2.48 | 8.30% | 47,294 |
| May 7, 2025 | 2.28 | 2.29 | 2.24 | 2.29 | 2.29 | 3.15% | 24,632 |
| May 6, 2025 | 2.26 | 2.27 | 2.16 | 2.22 | 2.22 | -0.45% | 13,948 |
| May 5, 2025 | 2.19 | 2.26 | 2.14 | 2.23 | 2.23 | 3.72% | 26,046 |
| May 2, 2025 | 2.00 | 2.16 | 2.00 | 2.15 | 2.15 | 6.97% | 36,571 |
| May 1, 2025 | 2.06 | 2.07 | 1.98 | 2.01 | 2.01 | -2.90% | 11,264 |
| Apr 30, 2025 | 2.01 | 2.10 | 1.96 | 2.07 | 2.07 | 3.50% | 18,291 |