Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
7.35
-0.92 (-11.12%)
At close: Jul 2, 2026, 4:00 PM EDT
7.46
+0.11 (1.50%)
After-hours: Jul 2, 2026, 7:00 PM EDT
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 10.01 | 10.69 | 9.62 | 10.62 | 10.62 | -10.46% | 329,038 |
| May 11, 2026 | 12.02 | 12.30 | 11.82 | 11.86 | 11.86 | -2.79% | 168,224 |
| May 8, 2026 | 11.68 | 12.29 | 11.48 | 12.20 | 12.20 | 6.18% | 199,669 |
| May 7, 2026 | 11.95 | 12.29 | 11.49 | 11.49 | 11.49 | -4.49% | 124,100 |
| May 6, 2026 | 11.42 | 12.28 | 11.28 | 12.03 | 12.03 | 6.93% | 214,724 |
| May 5, 2026 | 10.50 | 11.32 | 10.45 | 11.25 | 11.25 | 7.66% | 178,494 |
| May 4, 2026 | 10.47 | 10.83 | 10.26 | 10.45 | 10.45 | -0.19% | 127,037 |
| May 1, 2026 | 10.85 | 10.85 | 10.44 | 10.47 | 10.47 | -4.12% | 64,652 |
| Apr 30, 2026 | 10.28 | 11.00 | 9.92 | 10.92 | 10.92 | 7.91% | 147,396 |
| Apr 29, 2026 | 10.26 | 10.74 | 9.89 | 10.12 | 10.12 | 0.20% | 88,486 |
| Apr 28, 2026 | 10.30 | 10.31 | 9.12 | 10.10 | 10.10 | -4.54% | 255,476 |
| Apr 27, 2026 | 10.30 | 10.97 | 10.07 | 10.58 | 10.58 | 2.12% | 164,581 |
| Apr 24, 2026 | 10.26 | 10.58 | 10.10 | 10.36 | 10.36 | 0.88% | 138,553 |
| Apr 23, 2026 | 10.61 | 11.11 | 10.04 | 10.27 | 10.27 | -5.43% | 175,442 |
| Apr 22, 2026 | 9.84 | 10.86 | 9.84 | 10.86 | 10.86 | 11.84% | 319,450 |