Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
10.16
+0.01 (0.10%)
At close: May 22, 2026, 4:00 PM EDT
10.00
-0.16 (-1.57%)
After-hours: May 22, 2026, 7:13 PM EDT
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 96,606 |
| Apr 17, 2026 | 9.31 | 9.79 | 9.16 | 9.47 | 9.47 | 3.05% | 142,180 |
| Apr 16, 2026 | 9.01 | 9.19 | 8.78 | 9.19 | 9.19 | 3.37% | 117,086 |
| Apr 15, 2026 | 8.99 | 9.10 | 8.69 | 8.89 | 8.89 | -1.22% | 102,520 |
| Apr 14, 2026 | 8.86 | 9.13 | 8.73 | 9.00 | 9.00 | 2.74% | 123,266 |
| Apr 13, 2026 | 8.04 | 8.80 | 7.94 | 8.76 | 8.76 | 7.62% | 126,641 |
| Apr 10, 2026 | 8.26 | 8.43 | 8.07 | 8.14 | 8.14 | -2.28% | 78,812 |
| Apr 9, 2026 | 7.40 | 8.37 | 7.33 | 8.33 | 8.33 | 10.62% | 168,774 |
| Apr 8, 2026 | 6.97 | 7.63 | 6.97 | 7.53 | 7.53 | 13.06% | 258,115 |
| Apr 7, 2026 | 7.00 | 7.05 | 6.54 | 6.66 | 6.66 | -6.46% | 135,466 |
| Apr 6, 2026 | 7.09 | 7.29 | 6.96 | 7.12 | 7.12 | -0.70% | 85,786 |
| Apr 2, 2026 | 6.81 | 7.28 | 6.81 | 7.17 | 7.17 | -0.42% | 105,159 |
| Apr 1, 2026 | 6.85 | 7.38 | 6.80 | 7.20 | 7.20 | 7.14% | 152,736 |
| Mar 31, 2026 | 6.59 | 6.95 | 6.53 | 6.72 | 6.72 | 4.02% | 135,179 |
| Mar 30, 2026 | 6.95 | 6.95 | 6.42 | 6.46 | 6.46 | -5.83% | 126,217 |
| Mar 27, 2026 | 7.10 | 7.16 | 6.80 | 6.86 | 6.86 | -2.83% | 131,233 |
| Mar 26, 2026 | 7.27 | 7.55 | 7.00 | 7.06 | 7.06 | -4.98% | 147,943 |
| Mar 25, 2026 | 7.50 | 7.63 | 7.20 | 7.43 | 7.43 | 0.54% | 134,111 |
| Mar 24, 2026 | 7.17 | 7.57 | 7.07 | 7.39 | 7.39 | 1.37% | 202,317 |
| Mar 23, 2026 | 6.93 | 7.47 | 6.93 | 7.29 | 7.29 | 6.27% | 222,528 |
| Mar 20, 2026 | 7.00 | 7.38 | 6.57 | 6.86 | 6.86 | -0.58% | 370,999 |
| Mar 19, 2026 | 6.04 | 6.97 | 5.97 | 6.90 | 6.90 | 8.66% | 544,392 |
| Mar 18, 2026 | 6.57 | 6.70 | 6.21 | 6.35 | 6.35 | -4.22% | 444,603 |
| Mar 17, 2026 | 7.76 | 7.77 | 5.38 | 6.63 | 6.63 | -20.60% | 1,704,318 |
| Mar 16, 2026 | 8.35 | 8.50 | 7.95 | 8.35 | 8.35 | 1.33% | 355,171 |
| Mar 13, 2026 | 8.77 | 9.10 | 8.15 | 8.24 | 8.24 | -6.26% | 206,808 |