Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
8.42
-0.25 (-2.88%)
At close: Sep 23, 2026, 4:00 PM EDT
8.32
-0.10 (-1.19%)
Pre-market: Sep 24, 2026, 7:01 AM EDT
Ampco-Pittsburgh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.56 | 8.62 | 8.31 | 8.42 | 8.42 | -2.88% | 119,555 |
| Sep 22, 2026 | 8.58 | 8.79 | 8.52 | 8.67 | 8.67 | 0.81% | 118,130 |
| Sep 21, 2026 | 8.34 | 8.67 | 8.31 | 8.60 | 8.60 | 2.99% | 73,535 |
| Sep 18, 2026 | 8.51 | 8.66 | 8.22 | 8.35 | 8.35 | -1.76% | 103,230 |
| Sep 17, 2026 | 8.36 | 8.57 | 8.27 | 8.50 | 8.50 | 4.81% | 44,848 |
| Sep 16, 2026 | 7.93 | 8.20 | 7.83 | 8.11 | 8.11 | 4.11% | 56,506 |
| Sep 15, 2026 | 7.83 | 7.90 | 7.69 | 7.79 | 7.79 | -0.26% | 58,096 |
| Sep 14, 2026 | 8.00 | 8.10 | 7.66 | 7.81 | 7.81 | -3.70% | 65,843 |
| Sep 11, 2026 | 8.32 | 8.41 | 8.05 | 8.11 | 8.11 | -1.58% | 47,904 |
| Sep 10, 2026 | 8.27 | 8.38 | 8.12 | 8.24 | 8.24 | -2.49% | 53,946 |
| Sep 9, 2026 | 8.62 | 8.77 | 8.45 | 8.45 | 8.45 | -3.43% | 63,055 |
| Sep 8, 2026 | 8.70 | 8.93 | 8.55 | 8.75 | 8.75 | 0.81% | 48,085 |
| Sep 4, 2026 | 8.35 | 8.81 | 8.35 | 8.68 | 8.68 | 2.24% | 68,531 |
| Sep 3, 2026 | 8.75 | 8.75 | 8.40 | 8.49 | 8.49 | -2.86% | 44,378 |
| Sep 2, 2026 | 8.56 | 8.98 | 8.54 | 8.74 | 8.74 | 4.30% | 54,736 |
| Sep 1, 2026 | 8.43 | 8.64 | 8.12 | 8.38 | 8.38 | -2.33% | 85,582 |
| Aug 31, 2026 | 8.86 | 8.86 | 8.48 | 8.58 | 8.58 | -3.16% | 88,661 |
| Aug 28, 2026 | 9.11 | 9.16 | 8.70 | 8.86 | 8.86 | -3.49% | 60,688 |
| Aug 27, 2026 | 8.99 | 9.24 | 8.92 | 9.18 | 9.18 | 2.80% | 64,525 |
| Aug 26, 2026 | 8.83 | 9.17 | 8.74 | 8.93 | 8.93 | 1.25% | 74,810 |
| Aug 25, 2026 | 8.57 | 8.92 | 8.57 | 8.82 | 8.82 | 3.52% | 67,510 |
| Aug 24, 2026 | 8.84 | 9.00 | 8.45 | 8.52 | 8.52 | -3.18% | 61,411 |
| Aug 21, 2026 | 8.60 | 9.03 | 8.58 | 8.80 | 8.80 | 4.27% | 64,911 |
| Aug 20, 2026 | 8.88 | 9.03 | 8.41 | 8.44 | 8.44 | -5.38% | 85,393 |
| Aug 19, 2026 | 9.17 | 9.27 | 8.87 | 8.92 | 8.92 | -0.56% | 66,533 |
| Aug 18, 2026 | 9.25 | 9.39 | 8.88 | 8.97 | 8.97 | -5.28% | 93,516 |
| Aug 17, 2026 | 9.41 | 9.78 | 9.35 | 9.47 | 9.47 | 1.07% | 101,179 |
| Aug 14, 2026 | 9.13 | 9.84 | 9.13 | 9.37 | 9.37 | 1.96% | 88,291 |
| Aug 13, 2026 | 9.20 | 9.68 | 9.06 | 9.19 | 9.19 | -0.22% | 82,774 |
| Aug 12, 2026 | 9.91 | 10.23 | 9.00 | 9.21 | 9.21 | -6.02% | 175,402 |
| Aug 11, 2026 | 9.40 | 10.23 | 9.11 | 9.80 | 9.80 | 13.03% | 275,928 |
| Aug 10, 2026 | 9.57 | 9.57 | 8.65 | 8.67 | 8.67 | -8.83% | 108,294 |
| Aug 7, 2026 | 9.71 | 10.08 | 9.44 | 9.51 | 9.51 | 0.21% | 61,444 |
| Aug 6, 2026 | 9.40 | 9.79 | 9.30 | 9.49 | 9.49 | 0.53% | 69,706 |
| Aug 5, 2026 | 8.96 | 9.75 | 8.96 | 9.44 | 9.44 | 4.89% | 86,613 |
| Aug 4, 2026 | 8.55 | 9.18 | 8.44 | 9.00 | 9.00 | 7.66% | 202,417 |
| Aug 3, 2026 | 8.06 | 8.42 | 7.89 | 8.36 | 8.36 | 3.98% | 68,744 |
| Jul 31, 2026 | 8.44 | 8.44 | 7.87 | 8.04 | 8.04 | -3.37% | 63,050 |
| Jul 30, 2026 | 8.32 | 8.80 | 8.30 | 8.32 | 8.32 | 3.48% | 124,543 |
| Jul 29, 2026 | 8.17 | 8.45 | 7.80 | 8.04 | 8.04 | -2.31% | 145,863 |
| Jul 28, 2026 | 8.44 | 8.45 | 8.16 | 8.23 | 8.23 | -5.29% | 97,031 |
| Jul 27, 2026 | 8.40 | 8.77 | 8.25 | 8.69 | 8.69 | 5.98% | 107,209 |
| Jul 24, 2026 | 8.42 | 8.67 | 7.98 | 8.20 | 8.20 | -2.73% | 64,434 |
| Jul 23, 2026 | 8.11 | 8.64 | 7.98 | 8.43 | 8.43 | 0.96% | 134,398 |
| Jul 22, 2026 | 8.29 | 8.64 | 8.29 | 8.35 | 8.35 | -0.36% | 124,624 |
| Jul 21, 2026 | 7.93 | 8.45 | 7.72 | 8.38 | 8.38 | 8.69% | 129,563 |
| Jul 20, 2026 | 7.81 | 8.04 | 7.63 | 7.71 | 7.71 | 0.65% | 195,877 |
| Jul 17, 2026 | 7.50 | 7.96 | 7.39 | 7.66 | 7.66 | -2.05% | 186,034 |
| Jul 16, 2026 | 8.02 | 8.08 | 7.68 | 7.82 | 7.82 | -3.58% | 129,384 |
| Jul 15, 2026 | 8.04 | 8.49 | 7.84 | 8.11 | 8.11 | 1.63% | 153,046 |