Ampco-Pittsburgh Corporation Common Stock (AP)
9.9900
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 8:05 AM EDT
Historical Prices For Ampco-Pittsburgh Corporation Common Stock (AP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2026 | 8.93 | 9.99 | 8.89 | 9.99 | 369,335 | 9.99 |
| 3/09/2026 | 8.23 | 9.10 | 8.07 | 9.10 | 302,054 | 9.10 |
| 3/06/2026 | 8.97 | 9.04 | 8.18 | 8.25 | 298,022 | 8.25 |
| 3/05/2026 | 9.30 | 9.67 | 8.91 | 9.23 | 164,737 | 9.23 |
| 3/04/2026 | 9.14 | 9.57 | 8.90 | 9.36 | 132,854 | 9.36 |
| 3/03/2026 | 9.12 | 9.31 | 8.50 | 9.07 | 199,883 | 9.07 |
| 3/02/2026 | 8.88 | 9.69 | 8.75 | 9.40 | 172,230 | 9.40 |
| 2/27/2026 | 9.28 | 9.30 | 8.80 | 9.11 | 231,888 | 9.11 |
| 2/26/2026 | 9.35 | 9.53 | 8.89 | 9.50 | 338,228 | 9.50 |
| 2/25/2026 | 9.29 | 9.55 | 9.14 | 9.52 | 252,572 | 9.52 |
| 2/24/2026 | 8.73 | 9.35 | 8.61 | 9.17 | 374,667 | 9.17 |
| 2/23/2026 | 8.89 | 9.08 | 8.13 | 8.77 | 362,449 | 8.77 |
| 2/20/2026 | 8.49 | 9.25 | 8.45 | 8.86 | 514,669 | 8.86 |
| 2/19/2026 | 7.87 | 8.58 | 7.69 | 8.56 | 246,645 | 8.56 |
| 2/18/2026 | 7.60 | 8.37 | 7.60 | 7.89 | 296,923 | 7.89 |
| 2/17/2026 | 7.74 | 7.80 | 7.10 | 7.60 | 300,103 | 7.60 |
| 2/13/2026 | 7.48 | 8.29 | 7.35 | 7.79 | 287,985 | 7.79 |
| 2/12/2026 | 8.26 | 8.27 | 7.50 | 7.54 | 325,950 | 7.54 |
| 2/11/2026 | 8.46 | 8.58 | 8.01 | 8.30 | 371,245 | 8.30 |
| 2/10/2026 | 7.94 | 8.60 | 7.35 | 8.45 | 761,772 | 8.45 |
| 2/09/2026 | 6.91 | 7.95 | 6.90 | 7.84 | 644,140 | 7.84 |
| 2/06/2026 | 6.34 | 6.96 | 6.34 | 6.79 | 232,250 | 6.79 |
| 2/05/2026 | 6.53 | 6.64 | 5.75 | 6.32 | 399,292 | 6.32 |
| 2/04/2026 | 6.74 | 7.10 | 6.37 | 6.62 | 322,410 | 6.62 |
| 2/03/2026 | 5.77 | 6.35 | 5.68 | 6.23 | 376,303 | 6.23 |
| 2/02/2026 | 5.52 | 5.83 | 5.51 | 5.66 | 130,880 | 5.66 |
| 1/30/2026 | 5.63 | 5.76 | 5.30 | 5.57 | 211,313 | 5.57 |
| 1/29/2026 | 6.03 | 6.14 | 5.65 | 5.82 | 130,246 | 5.82 |
| 1/28/2026 | 6.02 | 6.39 | 5.90 | 5.95 | 214,831 | 5.95 |
| 1/27/2026 | 5.87 | 6.07 | 5.59 | 6.04 | 187,938 | 6.04 |
| 1/26/2026 | 6.02 | 6.26 | 5.82 | 5.89 | 256,189 | 5.89 |
| 1/23/2026 | 6.05 | 6.05 | 5.73 | 5.98 | 194,952 | 5.98 |
| 1/22/2026 | 5.80 | 6.07 | 5.42 | 6.00 | 284,456 | 6.00 |
| 1/21/2026 | 5.57 | 5.79 | 5.45 | 5.60 | 101,713 | 5.60 |
| 1/20/2026 | 5.62 | 5.74 | 5.30 | 5.51 | 174,815 | 5.51 |
| 1/16/2026 | 5.78 | 6.12 | 5.67 | 5.70 | 147,303 | 5.70 |
| 1/15/2026 | 6.12 | 6.15 | 5.67 | 5.78 | 199,888 | 5.78 |
| 1/14/2026 | 5.55 | 6.10 | 5.50 | 6.00 | 678,907 | 6.00 |
| 1/13/2026 | 5.79 | 5.99 | 5.41 | 5.50 | 258,466 | 5.50 |
| 1/12/2026 | 5.23 | 5.95 | 5.20 | 5.78 | 314,921 | 5.78 |
| 1/09/2026 | 5.46 | 5.62 | 5.13 | 5.17 | 153,320 | 5.17 |
| 1/08/2026 | 5.39 | 5.69 | 5.27 | 5.46 | 120,495 | 5.46 |
| 1/07/2026 | 5.17 | 5.53 | 5.08 | 5.39 | 180,851 | 5.39 |
| 1/06/2026 | 5.39 | 5.48 | 5.02 | 5.14 | 269,528 | 5.14 |
| 1/05/2026 | 5.05 | 5.47 | 4.90 | 5.39 | 219,900 | 5.39 |
| 1/02/2026 | 5.39 | 5.41 | 4.81 | 4.97 | 269,632 | 4.97 |
| 12/31/2025 | 5.66 | 5.73 | 4.55 | 5.33 | 446,302 | 5.33 |
| 12/30/2025 | 5.31 | 5.82 | 5.12 | 5.54 | 767,202 | 5.54 |
| 12/29/2025 | 4.58 | 5.12 | 4.55 | 5.04 | 310,702 | 5.04 |
| 12/26/2025 | 4.49 | 4.65 | 4.38 | 4.65 | 169,061 | 4.65 |
| 12/24/2025 | 4.27 | 4.44 | 4.16 | 4.41 | 104,373 | 4.41 |
| 12/23/2025 | 3.99 | 4.34 | 3.91 | 4.25 | 101,802 | 4.25 |
| 12/22/2025 | 4.20 | 4.40 | 3.93 | 4.01 | 186,980 | 4.01 |
| 12/19/2025 | 3.70 | 4.25 | 3.70 | 4.09 | 394,462 | 4.09 |
| 12/18/2025 | 3.62 | 3.81 | 3.55 | 3.64 | 110,350 | 3.64 |
| 12/17/2025 | 3.59 | 3.72 | 3.50 | 3.55 | 51,205 | 3.55 |
| 12/16/2025 | 3.70 | 3.73 | 3.52 | 3.60 | 87,118 | 3.60 |
| 12/15/2025 | 3.60 | 3.73 | 3.44 | 3.67 | 136,185 | 3.67 |
| 12/12/2025 | 3.50 | 3.75 | 3.40 | 3.63 | 208,391 | 3.63 |
| 12/11/2025 | 3.49 | 3.54 | 3.25 | 3.46 | 138,569 | 3.46 |