Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
10.45
-0.02 (-0.19%)
May 4, 2026, 4:00 PM EDT - Market closed
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.47 | 10.83 | 10.26 | 10.45 | 10.45 | -0.19% | 126,786 |
| May 1, 2026 | 10.85 | 10.85 | 10.44 | 10.47 | 10.47 | -4.12% | 64,097 |
| Apr 30, 2026 | 10.28 | 11.00 | 9.92 | 10.92 | 10.92 | 7.91% | 147,352 |
| Apr 29, 2026 | 10.26 | 10.74 | 9.89 | 10.12 | 10.12 | 0.20% | 88,485 |
| Apr 28, 2026 | 10.30 | 10.31 | 9.12 | 10.10 | 10.10 | -4.54% | 255,354 |
| Apr 27, 2026 | 10.30 | 10.97 | 10.07 | 10.58 | 10.58 | 2.12% | 164,384 |
| Apr 24, 2026 | 10.26 | 10.58 | 10.10 | 10.36 | 10.36 | 0.88% | 138,416 |
| Apr 23, 2026 | 10.61 | 11.11 | 10.04 | 10.27 | 10.27 | -5.43% | 175,373 |
| Apr 22, 2026 | 9.84 | 10.86 | 9.84 | 10.86 | 10.86 | 11.84% | 318,108 |
| Apr 21, 2026 | 9.73 | 9.76 | 9.36 | 9.71 | 9.71 | -0.41% | 76,553 |
| Apr 20, 2026 | 9.23 | 9.92 | 9.23 | 9.75 | 9.75 | 2.96% | 96,595 |
| Apr 17, 2026 | 9.31 | 9.79 | 9.16 | 9.47 | 9.47 | 3.05% | 140,499 |
| Apr 16, 2026 | 9.01 | 9.19 | 8.78 | 9.19 | 9.19 | 3.37% | 116,904 |
| Apr 15, 2026 | 8.99 | 9.10 | 8.69 | 8.89 | 8.89 | -1.22% | 101,220 |
| 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 |