Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
7.54
-0.02 (-0.26%)
At close: Nov 3, 2026, 4:00 PM EST
7.69
+0.15 (1.99%)
After-hours: Nov 3, 2026, 7:31 PM EST
Ampco-Pittsburgh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.66 | 7.84 | 7.54 | 7.54 | 7.54 | -0.26% | 95,532 |
| Nov 2, 2026 | 7.87 | 8.07 | 7.53 | 7.56 | 7.56 | -1.82% | 77,713 |
| Oct 30, 2026 | 8.21 | 8.43 | 7.58 | 7.70 | 7.70 | -8.77% | 76,658 |
| Oct 29, 2026 | 8.44 | 8.82 | 8.36 | 8.44 | 8.44 | -2.65% | 67,868 |
| Oct 28, 2026 | 8.35 | 8.73 | 8.30 | 8.67 | 8.67 | 4.71% | 71,586 |
| Oct 27, 2026 | 7.83 | 8.34 | 7.69 | 8.28 | 8.28 | 8.09% | 95,555 |
| Oct 26, 2026 | 7.79 | 8.13 | 7.60 | 7.66 | 7.66 | -2.42% | 87,000 |
| Oct 23, 2026 | 7.64 | 7.98 | 7.60 | 7.85 | 7.85 | 0.51% | 97,148 |
| Oct 22, 2026 | 8.05 | 8.07 | 7.40 | 7.81 | 7.81 | -4.87% | 189,310 |
| Oct 21, 2026 | 8.62 | 8.65 | 8.11 | 8.21 | 8.21 | -3.41% | 79,129 |
| Oct 20, 2026 | 8.35 | 8.63 | 8.21 | 8.50 | 8.50 | 2.66% | 90,772 |
| Oct 19, 2026 | 8.34 | 8.37 | 8.20 | 8.28 | 8.28 | 0.24% | 78,217 |
| Oct 16, 2026 | 8.46 | 8.86 | 8.21 | 8.26 | 8.26 | -2.25% | 89,567 |
| Oct 15, 2026 | 8.51 | 8.67 | 8.24 | 8.45 | 8.45 | -1.40% | 85,313 |
| Oct 14, 2026 | 9.19 | 9.19 | 8.39 | 8.57 | 8.57 | -8.24% | 95,740 |
| Oct 13, 2026 | 9.10 | 9.43 | 9.01 | 9.34 | 9.34 | 1.52% | 60,028 |
| Oct 12, 2026 | 9.13 | 9.33 | 9.02 | 9.20 | 9.20 | -0.54% | 51,232 |
| Oct 9, 2026 | 8.98 | 9.26 | 8.98 | 9.25 | 9.25 | 3.35% | 34,892 |
| Oct 8, 2026 | 9.08 | 9.28 | 8.95 | 8.95 | 8.95 | -2.93% | 57,844 |
| Oct 7, 2026 | 9.27 | 9.31 | 8.97 | 9.22 | 9.22 | -2.12% | 84,003 |
| Oct 6, 2026 | 9.77 | 9.78 | 9.39 | 9.42 | 9.42 | -2.38% | 74,208 |
| Oct 5, 2026 | 9.67 | 9.87 | 9.58 | 9.65 | 9.65 | -0.52% | 90,055 |
| Oct 2, 2026 | 9.21 | 9.75 | 9.20 | 9.70 | 9.70 | 7.90% | 159,555 |
| Oct 1, 2026 | 8.87 | 9.06 | 8.64 | 8.99 | 8.99 | 1.58% | 122,009 |
| Sep 30, 2026 | 8.95 | 9.32 | 8.83 | 8.85 | 8.85 | -1.67% | 97,567 |
| Sep 29, 2026 | 8.96 | 9.05 | 8.77 | 9.00 | 9.00 | 1.35% | 76,671 |
| Sep 28, 2026 | 8.48 | 9.04 | 8.48 | 8.88 | 8.88 | 2.78% | 72,404 |
| Sep 25, 2026 | 8.78 | 9.07 | 8.61 | 8.64 | 8.64 | -0.35% | 125,604 |
| Sep 24, 2026 | 8.36 | 8.70 | 8.25 | 8.67 | 8.67 | 2.97% | 134,832 |
| 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 |