Skip to main content
Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
2.890
-0.070 (-2.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ampco-Pittsburgh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.053.062.862.892.89-2.36%96,099
Dec 4, 20252.743.052.702.962.968.03%214,497
Dec 3, 20252.712.862.692.742.74-242,291
Dec 2, 20252.572.952.532.742.7410.48%331,313
Dec 1, 20252.532.632.462.482.48-4.25%143,638
Nov 28, 20252.752.792.502.592.59-3.72%279,460
Nov 26, 20252.452.992.392.692.699.80%358,009
Nov 25, 20252.472.602.422.452.451.24%51,588
Nov 24, 20252.332.472.332.422.422.11%80,345
Nov 21, 20252.502.552.362.372.37-3.27%74,277
Nov 20, 20252.502.662.442.452.45-4.30%99,024
Nov 19, 20252.692.742.442.562.56-2.29%129,860
Nov 18, 20252.702.832.622.622.62-2.24%171,069
Nov 17, 20252.422.742.422.682.688.94%394,100
Nov 14, 20252.142.612.142.462.4613.36%238,347
Nov 13, 20252.102.702.102.172.1713.61%1,292,621
Nov 12, 20252.052.051.911.911.91-6.37%64,411
Nov 11, 20251.982.101.902.042.044.62%52,490
Nov 10, 20251.841.961.751.951.955.41%92,607
Nov 7, 20251.871.921.801.851.85-4.15%44,467
Nov 6, 20251.971.971.841.931.93-0.52%33,183
Nov 5, 20252.002.021.921.941.94-4.90%23,187
Nov 4, 20252.002.102.002.042.040.49%31,652
Nov 3, 20252.052.152.002.032.03-3.33%24,965
Oct 31, 20252.202.252.072.102.10-2.78%26,539
Oct 30, 20252.232.282.142.162.16-5.26%34,585
Oct 29, 20252.322.362.252.282.280.44%53,117
Oct 28, 20252.272.352.252.272.27-0.44%48,680
Oct 27, 20252.272.312.232.282.280.44%36,383
Oct 24, 20252.352.352.232.272.270.44%66,083
Oct 23, 20252.152.352.152.262.266.10%74,366
Oct 22, 20252.202.202.102.132.13-1.84%62,932
Oct 21, 20252.152.192.102.172.171.88%42,976
Oct 20, 20251.972.191.912.132.133.90%152,297
Oct 17, 20252.162.172.032.052.05-3.76%31,860
Oct 16, 20252.312.392.102.132.13-5.75%31,318
Oct 15, 20252.322.412.182.262.26-57,950
Oct 14, 20252.212.332.172.262.262.26%57,981
Oct 13, 20252.192.272.012.212.210.91%89,419
Oct 10, 20252.382.382.192.192.19-6.01%43,070
Oct 9, 20252.282.372.282.332.331.75%21,809
Oct 8, 20252.312.322.272.292.291.33%18,917
Oct 7, 20252.242.292.212.262.26-0.44%24,110
Oct 6, 20252.162.322.152.272.272.25%77,635
Oct 3, 20252.252.322.172.222.22-3.06%56,215
Oct 2, 20252.242.302.222.292.291.78%16,472
Oct 1, 20252.242.342.242.252.25-1.75%27,703
Sep 30, 20252.332.362.222.292.29-3.38%44,246
Sep 29, 20252.402.542.372.372.37-2.07%28,257
Sep 26, 20252.492.512.352.422.42-3.20%50,805
Sep 25, 20252.162.582.162.502.5015.74%198,967
Sep 24, 20252.332.382.162.162.16-7.30%94,743
Sep 23, 20252.352.492.322.332.33-2.51%50,232
Sep 22, 20252.442.452.332.392.39-2.85%87,515
Sep 19, 20252.612.622.432.462.46-3.91%130,187
Sep 18, 20252.502.572.502.562.562.40%45,222
Sep 17, 20252.602.662.502.502.50-3.85%39,325
Sep 16, 20252.522.632.522.602.602.77%77,210
Sep 15, 20252.642.652.522.532.53-4.17%71,923
Sep 12, 20252.712.782.632.642.64-1.49%76,083
Sep 11, 20252.702.782.662.682.68-0.37%37,112
Sep 10, 20252.652.742.652.692.69-0.37%25,880
Sep 9, 20252.652.742.652.702.70-39,888
Sep 8, 20252.782.812.692.702.70-1.82%52,856
Sep 5, 20252.772.832.742.752.75-1.79%26,331
Sep 4, 20252.832.862.782.802.80-2.78%36,630
Sep 3, 20252.782.902.772.882.884.35%45,338
Sep 2, 20252.702.802.632.762.761.47%39,588
Aug 29, 20252.772.792.702.722.72-3.55%18,210
Aug 28, 20252.782.822.752.822.822.17%27,828
Aug 27, 20252.902.952.752.762.76-5.48%74,146
Aug 26, 20253.013.022.872.922.92-1.02%20,562
Aug 25, 20252.993.012.912.952.95-1.34%49,710
Aug 22, 20252.803.072.802.992.996.79%48,619
Aug 21, 20252.772.882.742.802.80-2.44%30,340
Aug 20, 20252.792.892.742.872.871.41%33,721
Aug 19, 20252.822.892.782.832.83-2.08%55,203
Aug 18, 20252.862.932.752.892.89-1.70%86,740
Aug 15, 20253.123.122.912.942.94-3.61%78,899
Aug 14, 20253.203.253.013.053.05-4.98%64,402
Aug 13, 20253.453.453.163.213.21-5.59%74,465
Aug 12, 20253.363.593.333.403.40-0.29%48,626
Aug 11, 20253.353.443.203.413.41-0.29%62,570
Aug 8, 20253.473.473.293.423.42-0.58%14,002
Aug 7, 20253.593.593.393.443.44-1.15%29,945
Aug 6, 20253.453.533.393.483.482.05%37,364
Aug 5, 20253.453.453.243.413.411.79%21,222
Aug 4, 20253.193.403.073.353.358.06%68,384
Aug 1, 20253.083.152.993.103.10-4.02%107,232
Jul 31, 20253.403.403.143.233.23-5.83%109,281
Jul 30, 20253.613.613.403.433.43-4.72%46,047
Jul 29, 20253.693.693.463.603.60-1.37%35,293
Jul 28, 20253.603.953.543.653.652.53%173,726
Jul 25, 20253.453.603.253.563.564.40%47,724
Jul 24, 20253.473.573.383.413.41-3.94%56,789
Jul 23, 20253.923.993.503.553.55-5.59%138,790
Jul 22, 20253.433.883.373.763.7612.24%130,816
Jul 21, 20253.313.543.283.353.353.08%119,067
Jul 18, 20253.223.323.223.253.250.62%25,812
Jul 17, 20253.273.443.233.233.23-0.92%49,188