Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
2.370
-0.050 (-2.07%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.40 | 2.54 | 2.37 | 2.37 | 2.37 | -2.07% | 28,257 |
| Sep 26, 2025 | 2.49 | 2.51 | 2.35 | 2.42 | 2.42 | -3.20% | 50,805 |
| Sep 25, 2025 | 2.16 | 2.58 | 2.16 | 2.50 | 2.50 | 15.74% | 198,967 |
| Sep 24, 2025 | 2.33 | 2.38 | 2.16 | 2.16 | 2.16 | -7.30% | 94,743 |
| Sep 23, 2025 | 2.35 | 2.49 | 2.32 | 2.33 | 2.33 | -2.51% | 50,232 |
| Sep 22, 2025 | 2.44 | 2.45 | 2.33 | 2.39 | 2.39 | -2.85% | 87,515 |
| Sep 19, 2025 | 2.61 | 2.62 | 2.43 | 2.46 | 2.46 | -3.91% | 130,187 |
| Sep 18, 2025 | 2.50 | 2.57 | 2.50 | 2.56 | 2.56 | 2.40% | 45,222 |
| Sep 17, 2025 | 2.60 | 2.66 | 2.50 | 2.50 | 2.50 | -3.85% | 39,325 |
| Sep 16, 2025 | 2.52 | 2.63 | 2.52 | 2.60 | 2.60 | 2.77% | 77,210 |
| Sep 15, 2025 | 2.64 | 2.65 | 2.52 | 2.53 | 2.53 | -4.17% | 71,923 |
| Sep 12, 2025 | 2.71 | 2.78 | 2.63 | 2.64 | 2.64 | -1.49% | 76,083 |
| Sep 11, 2025 | 2.70 | 2.78 | 2.66 | 2.68 | 2.68 | -0.37% | 37,112 |
| Sep 10, 2025 | 2.65 | 2.74 | 2.65 | 2.69 | 2.69 | -0.37% | 25,880 |
| Sep 9, 2025 | 2.65 | 2.74 | 2.65 | 2.70 | 2.70 | - | 39,888 |
| Sep 8, 2025 | 2.78 | 2.81 | 2.69 | 2.70 | 2.70 | -1.82% | 52,856 |
| Sep 5, 2025 | 2.77 | 2.83 | 2.74 | 2.75 | 2.75 | -1.79% | 26,331 |
| Sep 4, 2025 | 2.83 | 2.86 | 2.78 | 2.80 | 2.80 | -2.78% | 36,630 |
| Sep 3, 2025 | 2.78 | 2.90 | 2.77 | 2.88 | 2.88 | 4.35% | 45,338 |
| Sep 2, 2025 | 2.70 | 2.80 | 2.63 | 2.76 | 2.76 | 1.47% | 39,588 |
| Aug 29, 2025 | 2.77 | 2.79 | 2.70 | 2.72 | 2.72 | -3.55% | 18,210 |
| Aug 28, 2025 | 2.78 | 2.82 | 2.75 | 2.82 | 2.82 | 2.17% | 27,828 |
| Aug 27, 2025 | 2.90 | 2.95 | 2.75 | 2.76 | 2.76 | -5.48% | 74,146 |
| Aug 26, 2025 | 3.01 | 3.02 | 2.87 | 2.92 | 2.92 | -1.02% | 20,562 |
| Aug 25, 2025 | 2.99 | 3.01 | 2.91 | 2.95 | 2.95 | -1.34% | 49,710 |
| Aug 22, 2025 | 2.80 | 3.07 | 2.80 | 2.99 | 2.99 | 6.79% | 48,619 |
| Aug 21, 2025 | 2.77 | 2.88 | 2.74 | 2.80 | 2.80 | -2.44% | 30,340 |
| Aug 20, 2025 | 2.79 | 2.89 | 2.74 | 2.87 | 2.87 | 1.41% | 33,721 |
| Aug 19, 2025 | 2.82 | 2.89 | 2.78 | 2.83 | 2.83 | -2.08% | 55,203 |
| Aug 18, 2025 | 2.86 | 2.93 | 2.75 | 2.89 | 2.89 | -1.70% | 86,740 |
| Aug 15, 2025 | 3.12 | 3.12 | 2.91 | 2.94 | 2.94 | -3.61% | 78,899 |
| Aug 14, 2025 | 3.20 | 3.25 | 3.01 | 3.05 | 3.05 | -4.98% | 64,402 |
| Aug 13, 2025 | 3.45 | 3.45 | 3.16 | 3.21 | 3.21 | -5.59% | 74,465 |
| Aug 12, 2025 | 3.36 | 3.59 | 3.33 | 3.40 | 3.40 | -0.29% | 48,626 |
| Aug 11, 2025 | 3.35 | 3.44 | 3.20 | 3.41 | 3.41 | -0.29% | 62,570 |
| Aug 8, 2025 | 3.47 | 3.47 | 3.29 | 3.42 | 3.42 | -0.58% | 14,002 |
| Aug 7, 2025 | 3.59 | 3.59 | 3.39 | 3.44 | 3.44 | -1.15% | 29,945 |
| Aug 6, 2025 | 3.45 | 3.53 | 3.39 | 3.48 | 3.48 | 2.05% | 37,364 |
| Aug 5, 2025 | 3.45 | 3.45 | 3.24 | 3.41 | 3.41 | 1.79% | 21,222 |
| Aug 4, 2025 | 3.19 | 3.40 | 3.07 | 3.35 | 3.35 | 8.06% | 68,384 |
| Aug 1, 2025 | 3.08 | 3.15 | 2.99 | 3.10 | 3.10 | -4.02% | 107,232 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.14 | 3.23 | 3.23 | -5.83% | 109,281 |
| Jul 30, 2025 | 3.61 | 3.61 | 3.40 | 3.43 | 3.43 | -4.72% | 46,047 |
| Jul 29, 2025 | 3.69 | 3.69 | 3.46 | 3.60 | 3.60 | -1.37% | 35,293 |
| Jul 28, 2025 | 3.60 | 3.95 | 3.54 | 3.65 | 3.65 | 2.53% | 173,726 |
| Jul 25, 2025 | 3.45 | 3.60 | 3.25 | 3.56 | 3.56 | 4.40% | 47,724 |
| Jul 24, 2025 | 3.47 | 3.57 | 3.38 | 3.41 | 3.41 | -3.94% | 56,789 |
| Jul 23, 2025 | 3.92 | 3.99 | 3.50 | 3.55 | 3.55 | -5.59% | 138,790 |
| Jul 22, 2025 | 3.43 | 3.88 | 3.37 | 3.76 | 3.76 | 12.24% | 130,816 |
| Jul 21, 2025 | 3.31 | 3.54 | 3.28 | 3.35 | 3.35 | 3.08% | 119,067 |