Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
9.40
+0.29 (3.18%)
At close: Mar 2, 2026, 4:00 PM EST
9.00
-0.40 (-4.26%)
Pre-market: Mar 3, 2026, 7:37 AM EST
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.88 | 9.69 | 8.75 | 9.40 | 9.40 | 3.18% | 171,707 |
| Feb 27, 2026 | 9.28 | 9.30 | 8.80 | 9.11 | 9.11 | -4.11% | 231,676 |
| Feb 26, 2026 | 9.35 | 9.53 | 8.89 | 9.50 | 9.50 | -0.21% | 338,224 |
| Feb 25, 2026 | 9.29 | 9.55 | 9.14 | 9.52 | 9.52 | 3.82% | 252,307 |
| Feb 24, 2026 | 8.73 | 9.35 | 8.61 | 9.17 | 9.17 | 4.56% | 374,295 |
| Feb 23, 2026 | 8.89 | 9.08 | 8.13 | 8.77 | 8.77 | -1.02% | 362,265 |
| Feb 20, 2026 | 8.49 | 9.25 | 8.45 | 8.86 | 8.86 | 3.50% | 503,395 |
| Feb 19, 2026 | 7.87 | 8.58 | 7.69 | 8.56 | 8.56 | 8.49% | 246,496 |
| Feb 18, 2026 | 7.60 | 8.37 | 7.60 | 7.89 | 7.89 | 3.82% | 296,856 |
| Feb 17, 2026 | 7.74 | 7.80 | 7.10 | 7.60 | 7.60 | -2.44% | 300,099 |
| Feb 13, 2026 | 7.48 | 8.29 | 7.35 | 7.79 | 7.79 | 3.32% | 287,826 |
| Feb 12, 2026 | 8.26 | 8.27 | 7.50 | 7.54 | 7.54 | -9.16% | 325,178 |
| Feb 11, 2026 | 8.46 | 8.58 | 8.01 | 8.30 | 8.30 | -1.78% | 371,186 |
| Feb 10, 2026 | 7.94 | 8.60 | 7.35 | 8.45 | 8.45 | 7.78% | 759,386 |
| Feb 9, 2026 | 6.91 | 7.95 | 6.90 | 7.84 | 7.84 | 15.46% | 642,375 |
| Feb 6, 2026 | 6.34 | 6.96 | 6.34 | 6.79 | 6.79 | 7.44% | 232,224 |
| Feb 5, 2026 | 6.53 | 6.64 | 5.75 | 6.32 | 6.32 | -4.53% | 399,291 |
| Feb 4, 2026 | 6.74 | 7.10 | 6.37 | 6.62 | 6.62 | 6.26% | 322,389 |
| Feb 3, 2026 | 5.77 | 6.35 | 5.68 | 6.23 | 6.23 | 10.07% | 355,034 |
| Feb 2, 2026 | 5.52 | 5.83 | 5.51 | 5.66 | 5.66 | 1.62% | 130,880 |
| Jan 30, 2026 | 5.63 | 5.76 | 5.30 | 5.57 | 5.57 | -4.30% | 206,543 |
| Jan 29, 2026 | 6.03 | 6.14 | 5.65 | 5.82 | 5.82 | -2.18% | 130,231 |
| Jan 28, 2026 | 6.02 | 6.40 | 5.90 | 5.95 | 5.95 | -1.49% | 214,809 |
| Jan 27, 2026 | 5.87 | 6.07 | 5.59 | 6.04 | 6.04 | 2.55% | 187,240 |
| Jan 26, 2026 | 6.02 | 6.26 | 5.82 | 5.89 | 5.89 | -1.51% | 256,189 |
| Jan 23, 2026 | 6.05 | 6.05 | 5.73 | 5.98 | 5.98 | -0.33% | 194,944 |
| Jan 22, 2026 | 5.80 | 6.07 | 5.42 | 6.00 | 6.00 | 7.14% | 284,126 |
| Jan 21, 2026 | 5.57 | 5.79 | 5.45 | 5.60 | 5.60 | 1.63% | 101,713 |
| Jan 20, 2026 | 5.62 | 5.74 | 5.30 | 5.51 | 5.51 | -3.33% | 174,807 |
| Jan 16, 2026 | 5.78 | 6.12 | 5.67 | 5.70 | 5.70 | -1.38% | 147,292 |
| Jan 15, 2026 | 6.12 | 6.15 | 5.67 | 5.78 | 5.78 | -3.67% | 199,887 |
| Jan 14, 2026 | 5.55 | 6.10 | 5.50 | 6.00 | 6.00 | 9.09% | 678,653 |
| Jan 13, 2026 | 5.79 | 5.99 | 5.42 | 5.50 | 5.50 | -4.84% | 258,437 |
| Jan 12, 2026 | 5.23 | 5.95 | 5.20 | 5.78 | 5.78 | 11.80% | 313,082 |
| Jan 9, 2026 | 5.46 | 5.62 | 5.13 | 5.17 | 5.17 | -5.31% | 152,814 |
| Jan 8, 2026 | 5.39 | 5.69 | 5.27 | 5.46 | 5.46 | 1.30% | 120,295 |
| Jan 7, 2026 | 5.17 | 5.53 | 5.08 | 5.39 | 5.39 | 4.86% | 180,138 |
| Jan 6, 2026 | 5.39 | 5.48 | 5.02 | 5.14 | 5.14 | -4.64% | 268,224 |
| Jan 5, 2026 | 5.05 | 5.47 | 4.90 | 5.39 | 5.39 | 8.45% | 216,712 |
| Jan 2, 2026 | 5.39 | 5.41 | 4.81 | 4.97 | 4.97 | -6.75% | 269,049 |
| Dec 31, 2025 | 5.66 | 5.73 | 4.55 | 5.33 | 5.33 | -3.79% | 446,269 |
| Dec 30, 2025 | 5.31 | 5.82 | 5.12 | 5.54 | 5.54 | 9.92% | 766,556 |
| Dec 29, 2025 | 4.58 | 5.12 | 4.55 | 5.04 | 5.04 | 8.39% | 310,681 |
| Dec 26, 2025 | 4.49 | 4.65 | 4.38 | 4.65 | 4.65 | 5.44% | 167,681 |
| Dec 24, 2025 | 4.27 | 4.44 | 4.16 | 4.41 | 4.41 | 3.76% | 104,160 |
| Dec 23, 2025 | 3.99 | 4.34 | 3.91 | 4.25 | 4.25 | 5.99% | 101,768 |
| Dec 22, 2025 | 4.20 | 4.40 | 3.93 | 4.01 | 4.01 | -1.96% | 186,980 |
| Dec 19, 2025 | 3.70 | 4.25 | 3.70 | 4.09 | 4.09 | 12.36% | 394,324 |
| Dec 18, 2025 | 3.62 | 3.81 | 3.55 | 3.64 | 3.64 | 2.54% | 110,350 |
| Dec 17, 2025 | 3.59 | 3.72 | 3.50 | 3.55 | 3.55 | -1.39% | 51,205 |