Skip to main content
Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
8.77
-0.46 (-4.98%)
Mar 6, 2026, 10:16 AM EST - Market open

Ampco-Pittsburgh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.309.678.919.239.23-1.39%164,736
Mar 4, 20269.149.578.909.369.363.20%132,802
Mar 3, 20269.129.318.509.079.07-3.51%199,073
Mar 2, 20268.889.698.759.409.403.18%171,707
Feb 27, 20269.289.308.809.119.11-4.11%231,676
Feb 26, 20269.359.538.899.509.50-0.21%338,224
Feb 25, 20269.299.559.149.529.523.82%252,307
Feb 24, 20268.739.358.619.179.174.56%374,295
Feb 23, 20268.899.088.138.778.77-1.02%362,265
Feb 20, 20268.499.258.458.868.863.50%503,395
Feb 19, 20267.878.587.698.568.568.49%246,496
Feb 18, 20267.608.377.607.897.893.82%296,856
Feb 17, 20267.747.807.107.607.60-2.44%300,099
Feb 13, 20267.488.297.357.797.793.32%287,826
Feb 12, 20268.268.277.507.547.54-9.16%325,178
Feb 11, 20268.468.588.018.308.30-1.78%371,186
Feb 10, 20267.948.607.358.458.457.78%759,386
Feb 9, 20266.917.956.907.847.8415.46%642,375
Feb 6, 20266.346.966.346.796.797.44%232,224
Feb 5, 20266.536.645.756.326.32-4.53%399,291
Feb 4, 20266.747.106.376.626.626.26%322,389
Feb 3, 20265.776.355.686.236.2310.07%355,034
Feb 2, 20265.525.835.515.665.661.62%130,880
Jan 30, 20265.635.765.305.575.57-4.30%206,543
Jan 29, 20266.036.145.655.825.82-2.18%130,231
Jan 28, 20266.026.405.905.955.95-1.49%214,809
Jan 27, 20265.876.075.596.046.042.55%187,240
Jan 26, 20266.026.265.825.895.89-1.51%256,189
Jan 23, 20266.056.055.735.985.98-0.33%194,944
Jan 22, 20265.806.075.426.006.007.14%284,126
Jan 21, 20265.575.795.455.605.601.63%101,713
Jan 20, 20265.625.745.305.515.51-3.33%174,807
Jan 16, 20265.786.125.675.705.70-1.38%147,292
Jan 15, 20266.126.155.675.785.78-3.67%199,887
Jan 14, 20265.556.105.506.006.009.09%678,653
Jan 13, 20265.795.995.425.505.50-4.84%258,437
Jan 12, 20265.235.955.205.785.7811.80%313,082
Jan 9, 20265.465.625.135.175.17-5.31%152,814
Jan 8, 20265.395.695.275.465.461.30%120,295
Jan 7, 20265.175.535.085.395.394.86%180,138
Jan 6, 20265.395.485.025.145.14-4.64%268,224
Jan 5, 20265.055.474.905.395.398.45%216,712
Jan 2, 20265.395.414.814.974.97-6.75%269,049
Dec 31, 20255.665.734.555.335.33-3.79%446,269
Dec 30, 20255.315.825.125.545.549.92%766,556
Dec 29, 20254.585.124.555.045.048.39%310,681
Dec 26, 20254.494.654.384.654.655.44%167,681
Dec 24, 20254.274.444.164.414.413.76%104,160
Dec 23, 20253.994.343.914.254.255.99%101,768
Dec 22, 20254.204.403.934.014.01-1.96%186,980
Dec 19, 20253.704.253.704.094.0912.36%394,324
Dec 18, 20253.623.813.553.643.642.54%110,350
Dec 17, 20253.593.723.503.553.55-1.39%51,205
Dec 16, 20253.703.733.523.603.60-1.91%87,117
Dec 15, 20253.603.743.443.673.671.10%136,158
Dec 12, 20253.503.753.403.633.634.91%208,381
Dec 11, 20253.493.553.253.463.461.17%138,547
Dec 10, 20253.343.483.283.423.421.48%150,001
Dec 9, 20253.373.593.303.373.370.60%234,598
Dec 8, 20252.913.492.803.353.3515.92%369,306
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