Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
8.20
-0.23 (-2.73%)
At close: Jul 24, 2026, 4:00 PM EDT
8.22
+0.02 (0.24%)
After-hours: Jul 24, 2026, 7:36 PM EDT
Ampco-Pittsburgh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.42 | 8.67 | 7.98 | 8.20 | 8.20 | -2.73% | 64,359 |
| Jul 23, 2026 | 8.11 | 8.64 | 7.98 | 8.43 | 8.43 | 0.96% | 134,328 |
| Jul 22, 2026 | 8.29 | 8.64 | 8.29 | 8.35 | 8.35 | -0.36% | 124,619 |
| Jul 21, 2026 | 7.93 | 8.45 | 7.72 | 8.38 | 8.38 | 8.69% | 129,546 |
| Jul 20, 2026 | 7.81 | 8.04 | 7.63 | 7.71 | 7.71 | 0.65% | 195,876 |
| Jul 17, 2026 | 7.50 | 7.96 | 7.39 | 7.66 | 7.66 | -2.05% | 185,984 |
| Jul 16, 2026 | 8.02 | 8.08 | 7.68 | 7.82 | 7.82 | -3.58% | 129,032 |
| Jul 15, 2026 | 8.04 | 8.49 | 7.84 | 8.11 | 8.11 | 1.63% | 153,035 |
| Jul 14, 2026 | 7.93 | 8.34 | 7.88 | 7.98 | 7.98 | 3.77% | 113,744 |
| Jul 13, 2026 | 7.69 | 8.16 | 7.61 | 7.69 | 7.69 | -2.04% | 206,892 |
| Jul 10, 2026 | 7.84 | 7.95 | 7.40 | 7.85 | 7.85 | 2.75% | 214,501 |
| Jul 9, 2026 | 8.18 | 9.02 | 7.64 | 7.64 | 7.64 | 6.56% | 601,656 |
| Jul 8, 2026 | 7.22 | 7.35 | 7.11 | 7.17 | 7.17 | -2.85% | 111,165 |
| Jul 7, 2026 | 7.74 | 7.83 | 7.18 | 7.38 | 7.38 | -7.52% | 267,797 |
| Jul 6, 2026 | 7.49 | 8.42 | 7.49 | 7.98 | 7.98 | 8.57% | 255,804 |
| Jul 2, 2026 | 8.33 | 8.34 | 7.30 | 7.35 | 7.35 | -11.12% | 358,296 |
| Jul 1, 2026 | 8.54 | 8.54 | 7.99 | 8.27 | 8.27 | -4.39% | 201,906 |
| Jun 30, 2026 | 8.80 | 8.98 | 8.41 | 8.65 | 8.65 | -1.59% | 220,539 |
| Jun 29, 2026 | 9.39 | 9.53 | 8.61 | 8.79 | 8.79 | -5.99% | 222,313 |
| Jun 26, 2026 | 9.68 | 9.88 | 9.06 | 9.35 | 9.35 | -4.20% | 2,035,662 |
| Jun 25, 2026 | 10.13 | 10.21 | 9.61 | 9.76 | 9.76 | -0.61% | 148,569 |
| Jun 24, 2026 | 10.18 | 10.53 | 9.55 | 9.82 | 9.82 | -4.10% | 139,176 |
| Jun 23, 2026 | 10.11 | 10.44 | 9.85 | 10.24 | 10.24 | -3.76% | 124,677 |
| Jun 22, 2026 | 10.77 | 11.02 | 10.40 | 10.64 | 10.64 | -1.48% | 112,482 |
| Jun 18, 2026 | 11.23 | 11.30 | 10.45 | 10.80 | 10.80 | -0.74% | 127,236 |
| Jun 17, 2026 | 11.83 | 11.92 | 10.82 | 10.88 | 10.88 | -5.88% | 101,033 |
| Jun 16, 2026 | 11.92 | 12.07 | 11.53 | 11.56 | 11.56 | -3.02% | 112,643 |
| Jun 15, 2026 | 12.24 | 12.81 | 11.88 | 11.92 | 11.92 | 0.76% | 228,597 |
| Jun 12, 2026 | 11.22 | 12.11 | 11.21 | 11.83 | 11.83 | 5.53% | 181,168 |
| Jun 11, 2026 | 10.38 | 11.22 | 10.28 | 11.21 | 11.21 | 10.77% | 96,274 |
| Jun 10, 2026 | 10.35 | 10.78 | 10.11 | 10.12 | 10.12 | -3.07% | 95,097 |
| Jun 9, 2026 | 10.87 | 11.14 | 10.01 | 10.44 | 10.44 | -1.79% | 103,330 |
| Jun 8, 2026 | 9.87 | 10.72 | 9.51 | 10.63 | 10.63 | 8.91% | 180,896 |
| Jun 5, 2026 | 10.88 | 10.96 | 9.70 | 9.76 | 9.76 | -11.59% | 180,500 |
| Jun 4, 2026 | 11.69 | 11.71 | 10.99 | 11.04 | 11.04 | -5.64% | 181,894 |
| Jun 3, 2026 | 11.40 | 11.79 | 11.25 | 11.70 | 11.70 | -0.09% | 138,246 |
| Jun 2, 2026 | 11.35 | 11.96 | 11.35 | 11.71 | 11.71 | 4.37% | 251,951 |
| Jun 1, 2026 | 11.29 | 11.57 | 10.74 | 11.22 | 11.22 | -0.88% | 78,936 |
| May 29, 2026 | 11.21 | 11.37 | 10.88 | 11.32 | 11.32 | -0.09% | 79,713 |
| May 28, 2026 | 11.00 | 11.60 | 10.61 | 11.33 | 11.33 | 2.81% | 101,331 |
| May 27, 2026 | 10.92 | 11.13 | 10.37 | 11.02 | 11.02 | 1.75% | 73,315 |
| May 26, 2026 | 10.35 | 11.17 | 10.19 | 10.83 | 10.83 | 6.59% | 211,529 |
| May 22, 2026 | 10.25 | 10.25 | 9.91 | 10.16 | 10.16 | 0.10% | 76,308 |
| May 21, 2026 | 9.37 | 10.15 | 9.37 | 10.15 | 10.15 | 5.84% | 123,717 |
| May 20, 2026 | 9.10 | 9.83 | 8.84 | 9.59 | 9.59 | 7.15% | 122,468 |
| May 19, 2026 | 9.36 | 9.36 | 8.78 | 8.95 | 8.95 | -6.18% | 179,349 |
| May 18, 2026 | 10.83 | 10.83 | 8.94 | 9.54 | 9.54 | -12.07% | 388,668 |
| May 15, 2026 | 11.25 | 11.50 | 10.44 | 10.85 | 10.85 | -5.65% | 75,903 |
| May 14, 2026 | 11.20 | 11.71 | 10.55 | 11.50 | 11.50 | 2.50% | 116,094 |
| May 13, 2026 | 10.53 | 11.48 | 10.45 | 11.22 | 11.22 | 5.65% | 170,522 |