Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
5.07
-0.47 (-8.48%)
Dec 31, 2025, 2:49 PM EST - Market open
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.66 | 5.73 | 4.55 | 4.89 | - | -11.75% | 332,139 |
| 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 |
| Dec 16, 2025 | 3.70 | 3.73 | 3.52 | 3.60 | 3.60 | -1.91% | 87,117 |
| Dec 15, 2025 | 3.60 | 3.74 | 3.44 | 3.67 | 3.67 | 1.10% | 136,158 |
| Dec 12, 2025 | 3.50 | 3.75 | 3.40 | 3.63 | 3.63 | 4.91% | 208,381 |
| Dec 11, 2025 | 3.49 | 3.55 | 3.25 | 3.46 | 3.46 | 1.17% | 138,547 |
| Dec 10, 2025 | 3.34 | 3.48 | 3.28 | 3.42 | 3.42 | 1.48% | 150,001 |
| Dec 9, 2025 | 3.37 | 3.59 | 3.30 | 3.37 | 3.37 | 0.60% | 234,598 |
| Dec 8, 2025 | 2.91 | 3.49 | 2.80 | 3.35 | 3.35 | 15.92% | 369,306 |
| Dec 5, 2025 | 3.05 | 3.06 | 2.86 | 2.89 | 2.89 | -2.36% | 96,099 |
| Dec 4, 2025 | 2.74 | 3.05 | 2.70 | 2.96 | 2.96 | 8.03% | 214,497 |
| Dec 3, 2025 | 2.71 | 2.86 | 2.69 | 2.74 | 2.74 | - | 242,291 |
| Dec 2, 2025 | 2.57 | 2.95 | 2.53 | 2.74 | 2.74 | 10.48% | 331,313 |
| Dec 1, 2025 | 2.53 | 2.63 | 2.46 | 2.48 | 2.48 | -4.25% | 143,638 |
| Nov 28, 2025 | 2.75 | 2.79 | 2.50 | 2.59 | 2.59 | -3.72% | 279,460 |
| Nov 26, 2025 | 2.45 | 2.99 | 2.39 | 2.69 | 2.69 | 9.80% | 358,009 |
| Nov 25, 2025 | 2.47 | 2.60 | 2.42 | 2.45 | 2.45 | 1.24% | 51,588 |
| Nov 24, 2025 | 2.33 | 2.47 | 2.33 | 2.42 | 2.42 | 2.11% | 80,345 |
| Nov 21, 2025 | 2.50 | 2.55 | 2.36 | 2.37 | 2.37 | -3.27% | 74,277 |
| Nov 20, 2025 | 2.50 | 2.66 | 2.44 | 2.45 | 2.45 | -4.30% | 99,024 |
| Nov 19, 2025 | 2.69 | 2.74 | 2.44 | 2.56 | 2.56 | -2.29% | 129,860 |
| Nov 18, 2025 | 2.70 | 2.83 | 2.62 | 2.62 | 2.62 | -2.24% | 171,069 |
| Nov 17, 2025 | 2.42 | 2.74 | 2.42 | 2.68 | 2.68 | 8.94% | 394,100 |
| Nov 14, 2025 | 2.14 | 2.61 | 2.14 | 2.46 | 2.46 | 13.36% | 238,347 |
| Nov 13, 2025 | 2.10 | 2.70 | 2.10 | 2.17 | 2.17 | 13.61% | 1,292,621 |
| Nov 12, 2025 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -6.37% | 64,411 |
| Nov 11, 2025 | 1.98 | 2.10 | 1.90 | 2.04 | 2.04 | 4.62% | 52,490 |
| Nov 10, 2025 | 1.84 | 1.96 | 1.75 | 1.95 | 1.95 | 5.41% | 92,607 |
| Nov 7, 2025 | 1.87 | 1.92 | 1.80 | 1.85 | 1.85 | -4.15% | 44,467 |
| Nov 6, 2025 | 1.97 | 1.97 | 1.84 | 1.93 | 1.93 | -0.52% | 33,183 |
| Nov 5, 2025 | 2.00 | 2.02 | 1.92 | 1.94 | 1.94 | -4.90% | 23,187 |
| Nov 4, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | 0.49% | 31,652 |
| Nov 3, 2025 | 2.05 | 2.15 | 2.00 | 2.03 | 2.03 | -3.33% | 24,965 |
| Oct 31, 2025 | 2.20 | 2.25 | 2.07 | 2.10 | 2.10 | -2.78% | 26,539 |
| Oct 30, 2025 | 2.23 | 2.28 | 2.14 | 2.16 | 2.16 | -5.26% | 34,585 |
| Oct 29, 2025 | 2.32 | 2.36 | 2.25 | 2.28 | 2.28 | 0.44% | 53,117 |
| Oct 28, 2025 | 2.27 | 2.35 | 2.25 | 2.27 | 2.27 | -0.44% | 48,680 |
| Oct 27, 2025 | 2.27 | 2.31 | 2.23 | 2.28 | 2.28 | 0.44% | 36,383 |
| Oct 24, 2025 | 2.35 | 2.35 | 2.23 | 2.27 | 2.27 | 0.44% | 66,083 |
| Oct 23, 2025 | 2.15 | 2.35 | 2.15 | 2.26 | 2.26 | 6.10% | 74,366 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -1.84% | 62,932 |
| Oct 21, 2025 | 2.15 | 2.19 | 2.10 | 2.17 | 2.17 | 1.88% | 42,976 |