Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
9.00
+0.24 (2.74%)
Apr 14, 2026, 4:00 PM EDT - Market closed
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.86 | 9.13 | 8.73 | 9.00 | 9.00 | 2.74% | 123,264 |
| Apr 13, 2026 | 8.04 | 8.80 | 7.94 | 8.76 | 8.76 | 7.62% | 126,423 |
| Apr 10, 2026 | 8.26 | 8.43 | 8.07 | 8.14 | 8.14 | -2.28% | 78,657 |
| Apr 9, 2026 | 7.40 | 8.37 | 7.33 | 8.33 | 8.33 | 10.62% | 168,399 |
| Apr 8, 2026 | 6.97 | 7.63 | 6.97 | 7.53 | 7.53 | 13.06% | 257,689 |
| Apr 7, 2026 | 7.00 | 7.05 | 6.54 | 6.66 | 6.66 | -6.46% | 135,464 |
| Apr 6, 2026 | 7.09 | 7.29 | 6.96 | 7.12 | 7.12 | -0.70% | 85,765 |
| Apr 2, 2026 | 6.81 | 7.28 | 6.81 | 7.17 | 7.17 | -0.42% | 104,776 |
| Apr 1, 2026 | 6.85 | 7.38 | 6.80 | 7.20 | 7.20 | 7.14% | 152,544 |
| Mar 31, 2026 | 6.59 | 6.95 | 6.53 | 6.72 | 6.72 | 4.02% | 134,999 |
| Mar 30, 2026 | 6.95 | 6.95 | 6.42 | 6.46 | 6.46 | -5.83% | 126,186 |
| Mar 27, 2026 | 7.10 | 7.16 | 6.80 | 6.86 | 6.86 | -2.83% | 130,872 |
| Mar 26, 2026 | 7.27 | 7.55 | 7.00 | 7.06 | 7.06 | -4.98% | 147,260 |
| Mar 25, 2026 | 7.50 | 7.63 | 7.20 | 7.43 | 7.43 | 0.54% | 134,066 |
| Mar 24, 2026 | 7.17 | 7.57 | 7.07 | 7.39 | 7.39 | 1.37% | 199,252 |
| Mar 23, 2026 | 6.93 | 7.47 | 6.93 | 7.29 | 7.29 | 6.27% | 222,475 |
| Mar 20, 2026 | 7.00 | 7.38 | 6.57 | 6.86 | 6.86 | -0.58% | 367,895 |
| Mar 19, 2026 | 6.04 | 6.97 | 5.97 | 6.90 | 6.90 | 8.66% | 542,994 |
| Mar 18, 2026 | 6.57 | 6.70 | 6.21 | 6.35 | 6.35 | -4.22% | 444,395 |
| Mar 17, 2026 | 7.76 | 7.77 | 5.38 | 6.63 | 6.63 | -20.60% | 1,699,054 |
| Mar 16, 2026 | 8.35 | 8.50 | 7.95 | 8.35 | 8.35 | 1.33% | 328,719 |
| Mar 13, 2026 | 8.77 | 9.10 | 8.15 | 8.24 | 8.24 | -6.26% | 206,371 |
| Mar 12, 2026 | 9.25 | 9.37 | 8.62 | 8.79 | 8.79 | -7.67% | 258,037 |
| Mar 11, 2026 | 10.00 | 10.00 | 9.19 | 9.52 | 9.52 | -4.70% | 297,862 |
| Mar 10, 2026 | 8.93 | 9.99 | 8.89 | 9.99 | 9.99 | 9.78% | 367,814 |
| Mar 9, 2026 | 8.23 | 9.10 | 8.07 | 9.10 | 9.10 | 10.30% | 297,227 |
| Mar 6, 2026 | 8.97 | 9.04 | 8.18 | 8.25 | 8.25 | -10.62% | 297,046 |
| Mar 5, 2026 | 9.30 | 9.67 | 8.91 | 9.23 | 9.23 | -1.39% | 164,736 |
| Mar 4, 2026 | 9.14 | 9.57 | 8.90 | 9.36 | 9.36 | 3.20% | 132,802 |
| Mar 3, 2026 | 9.12 | 9.31 | 8.50 | 9.07 | 9.07 | -3.51% | 199,073 |
| 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 |