Ampco-Pittsburgh Corporation (AP)
NYSE: AP · Real-Time Price · USD
2.940
-0.110 (-3.61%)
At close: Aug 15, 2025, 4:00 PM
2.920
-0.020 (-0.68%)
After-hours: Aug 15, 2025, 5:02 PM EDT
Ampco-Pittsburgh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.12 | 3.12 | 2.91 | 2.94 | 2.94 | -3.61% | 77,972 |
| 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 |
| Jul 18, 2025 | 3.22 | 3.32 | 3.22 | 3.25 | 3.25 | 0.62% | 25,812 |
| Jul 17, 2025 | 3.27 | 3.44 | 3.23 | 3.23 | 3.23 | -0.92% | 49,188 |
| Jul 16, 2025 | 3.22 | 3.39 | 3.22 | 3.26 | 3.26 | 1.87% | 30,394 |
| Jul 15, 2025 | 3.46 | 3.49 | 3.19 | 3.20 | 3.20 | -5.60% | 56,462 |
| Jul 14, 2025 | 3.12 | 3.42 | 3.12 | 3.39 | 3.39 | 8.65% | 129,237 |
| Jul 11, 2025 | 3.06 | 3.17 | 2.98 | 3.12 | 3.12 | 2.63% | 37,917 |
| Jul 10, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 0.33% | 21,141 |
| Jul 9, 2025 | 2.94 | 3.05 | 2.89 | 3.03 | 3.03 | 3.77% | 36,478 |
| Jul 8, 2025 | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | 0.69% | 43,198 |
| Jul 7, 2025 | 2.95 | 2.98 | 2.87 | 2.90 | 2.90 | - | 45,492 |
| Jul 3, 2025 | 2.89 | 3.00 | 2.89 | 2.90 | 2.90 | - | 24,677 |
| Jul 2, 2025 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | 1.75% | 51,061 |
| Jul 1, 2025 | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -3.72% | 85,383 |
| Jun 30, 2025 | 3.02 | 3.08 | 2.93 | 2.96 | 2.96 | - | 58,537 |
| Jun 27, 2025 | 2.95 | 3.01 | 2.89 | 2.96 | 2.96 | 0.34% | 34,901 |
| Jun 26, 2025 | 2.87 | 2.96 | 2.85 | 2.95 | 2.95 | 2.79% | 37,779 |
| Jun 25, 2025 | 3.01 | 3.17 | 2.86 | 2.87 | 2.87 | -6.21% | 75,741 |
| Jun 24, 2025 | 2.89 | 3.11 | 2.84 | 3.06 | 3.06 | 6.62% | 71,087 |
| Jun 23, 2025 | 2.99 | 3.02 | 2.86 | 2.87 | 2.87 | -4.01% | 79,592 |
| Jun 20, 2025 | 3.04 | 3.10 | 2.93 | 2.99 | 2.99 | -0.99% | 83,957 |
| Jun 18, 2025 | 3.05 | 3.13 | 3.02 | 3.02 | 3.02 | -1.31% | 50,414 |
| Jun 17, 2025 | 3.22 | 3.25 | 3.06 | 3.06 | 3.06 | -4.97% | 52,673 |
| Jun 16, 2025 | 3.06 | 3.28 | 3.06 | 3.22 | 3.22 | 5.23% | 67,495 |
| Jun 13, 2025 | 3.21 | 3.24 | 3.06 | 3.06 | 3.06 | -4.38% | 34,167 |
| Jun 12, 2025 | 3.18 | 3.23 | 3.13 | 3.20 | 3.20 | 2.89% | 81,263 |
| Jun 11, 2025 | 3.20 | 3.31 | 3.06 | 3.11 | 3.11 | -4.60% | 85,479 |
| Jun 10, 2025 | 3.43 | 3.46 | 3.22 | 3.26 | 3.26 | -4.68% | 77,966 |
| Jun 9, 2025 | 3.75 | 3.75 | 3.22 | 3.42 | 3.42 | -7.57% | 177,305 |
| Jun 6, 2025 | 3.55 | 3.72 | 3.55 | 3.70 | 3.70 | 3.64% | 66,525 |
| Jun 5, 2025 | 3.56 | 3.65 | 3.47 | 3.57 | 3.57 | -0.83% | 44,518 |