Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
10.10
-0.48 (-4.54%)
At close: Apr 28, 2026, 4:00 PM EDT
10.18
+0.08 (0.79%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 8.49 | 9.25 | 8.45 | 8.86 | 8.86 | 3.50% | 503,395 |
| Feb 19, 2026 | 7.87 | 8.58 | 7.69 | 8.56 | 8.56 | 8.49% | 246,496 |
| Feb 18, 2026 | 7.60 | 8.37 | 7.60 | 7.89 | 7.89 | 3.82% | 296,856 |
| Feb 17, 2026 | 7.74 | 7.80 | 7.10 | 7.60 | 7.60 | -2.44% | 300,099 |
| Feb 13, 2026 | 7.48 | 8.29 | 7.35 | 7.79 | 7.79 | 3.32% | 287,826 |
| Feb 12, 2026 | 8.26 | 8.27 | 7.50 | 7.54 | 7.54 | -9.16% | 325,178 |
| Feb 11, 2026 | 8.46 | 8.58 | 8.01 | 8.30 | 8.30 | -1.78% | 371,186 |
| Feb 10, 2026 | 7.94 | 8.60 | 7.35 | 8.45 | 8.45 | 7.78% | 759,386 |
| Feb 9, 2026 | 6.91 | 7.95 | 6.90 | 7.84 | 7.84 | 15.46% | 642,375 |
| Feb 6, 2026 | 6.34 | 6.96 | 6.34 | 6.79 | 6.79 | 7.44% | 232,224 |
| Feb 5, 2026 | 6.53 | 6.64 | 5.75 | 6.32 | 6.32 | -4.53% | 399,291 |
| Feb 4, 2026 | 6.74 | 7.10 | 6.37 | 6.62 | 6.62 | 6.26% | 322,389 |
| Feb 3, 2026 | 5.77 | 6.35 | 5.68 | 6.23 | 6.23 | 10.07% | 355,034 |
| Feb 2, 2026 | 5.52 | 5.83 | 5.51 | 5.66 | 5.66 | 1.62% | 130,880 |
| Jan 30, 2026 | 5.63 | 5.76 | 5.30 | 5.57 | 5.57 | -4.30% | 206,543 |
| Jan 29, 2026 | 6.03 | 6.14 | 5.65 | 5.82 | 5.82 | -2.18% | 130,231 |
| Jan 28, 2026 | 6.02 | 6.40 | 5.90 | 5.95 | 5.95 | -1.49% | 214,809 |
| Jan 27, 2026 | 5.87 | 6.07 | 5.59 | 6.04 | 6.04 | 2.55% | 187,240 |
| Jan 26, 2026 | 6.02 | 6.26 | 5.82 | 5.89 | 5.89 | -1.51% | 256,189 |
| Jan 23, 2026 | 6.05 | 6.05 | 5.73 | 5.98 | 5.98 | -0.33% | 194,944 |
| Jan 22, 2026 | 5.80 | 6.07 | 5.42 | 6.00 | 6.00 | 7.14% | 284,126 |
| Jan 21, 2026 | 5.57 | 5.79 | 5.45 | 5.60 | 5.60 | 1.63% | 101,713 |
| Jan 20, 2026 | 5.62 | 5.74 | 5.30 | 5.51 | 5.51 | -3.33% | 174,807 |
| Jan 16, 2026 | 5.78 | 6.12 | 5.67 | 5.70 | 5.70 | -1.38% | 147,292 |
| Jan 15, 2026 | 6.12 | 6.15 | 5.67 | 5.78 | 5.78 | -3.67% | 199,887 |
| Jan 14, 2026 | 5.55 | 6.10 | 5.50 | 6.00 | 6.00 | 9.09% | 678,653 |
| Jan 13, 2026 | 5.79 | 5.99 | 5.42 | 5.50 | 5.50 | -4.84% | 258,437 |
| Jan 12, 2026 | 5.23 | 5.95 | 5.20 | 5.78 | 5.78 | 11.80% | 313,082 |
| Jan 9, 2026 | 5.46 | 5.62 | 5.13 | 5.17 | 5.17 | -5.31% | 152,814 |
| Jan 8, 2026 | 5.39 | 5.69 | 5.27 | 5.46 | 5.46 | 1.30% | 120,295 |
| Jan 7, 2026 | 5.17 | 5.53 | 5.08 | 5.39 | 5.39 | 4.86% | 180,138 |
| Jan 6, 2026 | 5.39 | 5.48 | 5.02 | 5.14 | 5.14 | -4.64% | 268,224 |
| Jan 5, 2026 | 5.05 | 5.47 | 4.90 | 5.39 | 5.39 | 8.45% | 216,712 |
| Jan 2, 2026 | 5.39 | 5.41 | 4.81 | 4.97 | 4.97 | -6.75% | 269,049 |
| Dec 31, 2025 | 5.66 | 5.73 | 4.55 | 5.33 | 5.33 | -3.79% | 446,269 |
| Dec 30, 2025 | 5.31 | 5.82 | 5.12 | 5.54 | 5.54 | 9.92% | 766,556 |
| Dec 29, 2025 | 4.58 | 5.12 | 4.55 | 5.04 | 5.04 | 8.39% | 310,681 |
| Dec 26, 2025 | 4.49 | 4.65 | 4.38 | 4.65 | 4.65 | 5.44% | 167,681 |
| Dec 24, 2025 | 4.27 | 4.44 | 4.16 | 4.41 | 4.41 | 3.76% | 104,160 |
| Dec 23, 2025 | 3.99 | 4.34 | 3.91 | 4.25 | 4.25 | 5.99% | 101,768 |
| Dec 22, 2025 | 4.20 | 4.40 | 3.93 | 4.01 | 4.01 | -1.96% | 186,980 |
| Dec 19, 2025 | 3.70 | 4.25 | 3.70 | 4.09 | 4.09 | 12.36% | 394,324 |
| Dec 18, 2025 | 3.62 | 3.81 | 3.55 | 3.64 | 3.64 | 2.54% | 110,350 |
| Dec 17, 2025 | 3.59 | 3.72 | 3.50 | 3.55 | 3.55 | -1.39% | 51,205 |
| Dec 16, 2025 | 3.70 | 3.73 | 3.52 | 3.60 | 3.60 | -1.91% | 87,117 |
| Dec 15, 2025 | 3.60 | 3.74 | 3.44 | 3.67 | 3.67 | 1.10% | 136,158 |
| Dec 12, 2025 | 3.50 | 3.75 | 3.40 | 3.63 | 3.63 | 4.91% | 208,381 |
| Dec 11, 2025 | 3.49 | 3.55 | 3.25 | 3.46 | 3.46 | 1.17% | 138,547 |
| Dec 10, 2025 | 3.34 | 3.48 | 3.28 | 3.42 | 3.42 | 1.48% | 150,001 |
| Dec 9, 2025 | 3.37 | 3.59 | 3.30 | 3.37 | 3.37 | 0.60% | 234,598 |
| Dec 8, 2025 | 2.91 | 3.49 | 2.80 | 3.35 | 3.35 | 15.92% | 369,306 |
| Dec 5, 2025 | 3.05 | 3.06 | 2.86 | 2.89 | 2.89 | -2.36% | 96,099 |
| Dec 4, 2025 | 2.74 | 3.05 | 2.70 | 2.96 | 2.96 | 8.03% | 214,497 |
| Dec 3, 2025 | 2.71 | 2.86 | 2.69 | 2.74 | 2.74 | - | 242,291 |