NYSE : AP
Ampco-Pittsburgh Corporation — Price history
Industrials · Metal Fabrication · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ampco-Pittsburgh Corporation (AP) closed at 7.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.87 | 8.07 | 7.53 | 7.56 | 77,713 | -1.82% |
| 2026-10-30 | 8.21 | 8.43 | 7.58 | 7.7 | 76,658 | -8.77% |
| 2026-10-29 | 8.44 | 8.82 | 8.36 | 8.44 | 67,868 | -2.65% |
| 2026-10-28 | 8.35 | 8.73 | 8.295 | 8.67 | 71,586 | +4.71% |
| 2026-10-27 | 7.83 | 8.335 | 7.69 | 8.28 | 95,555 | +8.09% |
| 2026-10-26 | 7.79 | 8.13 | 7.6 | 7.66 | 87,000 | -2.42% |
| 2026-10-23 | 7.64 | 7.98 | 7.6 | 7.85 | 97,148 | +0.51% |
| 2026-10-22 | 8.05 | 8.07 | 7.4 | 7.81 | 189,310 | -4.87% |
| 2026-10-21 | 8.62 | 8.65 | 8.11 | 8.21 | 79,129 | -3.41% |
| 2026-10-20 | 8.35 | 8.63 | 8.21 | 8.5 | 90,772 | +2.66% |
| 2026-10-19 | 8.34 | 8.367 | 8.2 | 8.28 | 78,217 | +0.24% |
| 2026-10-16 | 8.46 | 8.86 | 8.21 | 8.26 | 89,567 | -2.25% |
| 2026-10-15 | 8.51 | 8.67 | 8.24 | 8.45 | 85,313 | -1.40% |
| 2026-10-14 | 9.19 | 9.19 | 8.39 | 8.57 | 95,740 | -8.24% |
| 2026-10-13 | 9.1 | 9.43 | 9.005 | 9.34 | 60,028 | +1.52% |
| 2026-10-12 | 9.13 | 9.33 | 9.018 | 9.2 | 51,232 | -0.54% |
| 2026-10-09 | 8.98 | 9.26 | 8.98 | 9.25 | 34,892 | +3.35% |
| 2026-10-08 | 9.08 | 9.275 | 8.95 | 8.95 | 57,844 | -2.93% |
| 2026-10-07 | 9.27 | 9.31 | 8.965 | 9.22 | 84,003 | -2.12% |
| 2026-10-06 | 9.77 | 9.78 | 9.385 | 9.42 | 74,208 | -2.38% |
| 2026-10-05 | 9.67 | 9.87 | 9.58 | 9.65 | 90,055 | -0.52% |
| 2026-10-02 | 9.21 | 9.75 | 9.195 | 9.7 | 159,555 | +7.90% |
| 2026-10-01 | 8.87 | 9.055 | 8.64 | 8.99 | 122,009 | +1.58% |
| 2026-09-30 | 8.95 | 9.315 | 8.83 | 8.85 | 97,567 | -1.67% |
| 2026-09-29 | 8.96 | 9.05 | 8.765 | 9 | 76,671 | +1.35% |
| 2026-09-28 | 8.48 | 9.04 | 8.48 | 8.88 | 72,404 | +2.78% |
| 2026-09-25 | 8.78 | 9.07 | 8.608 | 8.64 | 125,604 | -0.35% |
| 2026-09-24 | 8.36 | 8.7 | 8.252 | 8.67 | 134,832 | +2.97% |
| 2026-09-23 | 8.56 | 8.62 | 8.31 | 8.42 | 119,555 | -2.88% |
| 2026-09-22 | 8.58 | 8.79 | 8.515 | 8.67 | 118,130 | +0.81% |
| 2026-09-21 | 8.34 | 8.67 | 8.31 | 8.6 | 73,535 | +2.99% |
| 2026-09-18 | 8.51 | 8.66 | 8.215 | 8.35 | 103,230 | -1.76% |
| 2026-09-17 | 8.36 | 8.57 | 8.27 | 8.5 | 44,848 | +4.81% |
| 2026-09-16 | 7.93 | 8.2 | 7.83 | 8.11 | 56,506 | +4.11% |
| 2026-09-15 | 7.83 | 7.9 | 7.69 | 7.79 | 58,096 | -0.26% |
| 2026-09-14 | 8 | 8.1 | 7.655 | 7.81 | 65,843 | -3.70% |
| 2026-09-11 | 8.32 | 8.41 | 8.05 | 8.11 | 47,904 | -1.58% |
| 2026-09-10 | 8.27 | 8.38 | 8.121 | 8.24 | 53,946 | -2.49% |
| 2026-09-09 | 8.62 | 8.77 | 8.45 | 8.45 | 63,055 | -3.43% |
| 2026-09-08 | 8.7 | 8.93 | 8.55 | 8.75 | 48,085 | +0.81% |
| 2026-09-04 | 8.35 | 8.805 | 8.35 | 8.68 | 68,531 | +2.24% |
| 2026-09-03 | 8.75 | 8.75 | 8.4 | 8.49 | 44,378 | -2.86% |
| 2026-09-02 | 8.56 | 8.98 | 8.543 | 8.74 | 54,736 | +4.30% |
| 2026-09-01 | 8.43 | 8.64 | 8.12 | 8.38 | 85,582 | -2.33% |
| 2026-08-31 | 8.86 | 8.86 | 8.48 | 8.58 | 88,661 | -3.16% |
| 2026-08-28 | 9.11 | 9.16 | 8.7 | 8.86 | 60,688 | -3.49% |
| 2026-08-27 | 8.99 | 9.24 | 8.92 | 9.18 | 64,525 | +2.80% |
| 2026-08-26 | 8.83 | 9.17 | 8.735 | 8.93 | 74,810 | +1.25% |
| 2026-08-25 | 8.57 | 8.92 | 8.57 | 8.82 | 67,510 | +3.52% |
| 2026-08-24 | 8.84 | 9 | 8.45 | 8.52 | 61,411 | -3.18% |
| 2026-08-21 | 8.6 | 9.03 | 8.58 | 8.8 | 64,911 | +4.27% |
| 2026-08-20 | 8.88 | 9.03 | 8.41 | 8.44 | 85,393 | -5.38% |
| 2026-08-19 | 9.17 | 9.27 | 8.87 | 8.92 | 66,533 | -0.56% |
| 2026-08-18 | 9.25 | 9.39 | 8.88 | 8.97 | 93,516 | -5.28% |
| 2026-08-17 | 9.41 | 9.78 | 9.35 | 9.47 | 101,179 | +1.07% |
| 2026-08-14 | 9.13 | 9.84 | 9.13 | 9.37 | 88,291 | +1.96% |
| 2026-08-13 | 9.2 | 9.68 | 9.055 | 9.19 | 82,774 | -0.22% |
| 2026-08-12 | 9.91 | 10.23 | 9 | 9.21 | 175,402 | -6.02% |
| 2026-08-11 | 9.4 | 10.23 | 9.11 | 9.8 | 275,928 | +13.03% |
| 2026-08-10 | 9.57 | 9.57 | 8.65 | 8.67 | 108,294 | -8.83% |
| 2026-08-07 | 9.71 | 10.08 | 9.44 | 9.51 | 61,444 | +0.21% |
| 2026-08-06 | 9.4 | 9.79 | 9.3 | 9.49 | 69,706 | +0.53% |
| 2026-08-05 | 8.96 | 9.75 | 8.96 | 9.44 | 86,613 | +4.89% |
| 2026-08-04 | 8.55 | 9.18 | 8.436 | 9 | 202,417 | +7.66% |
| 2026-08-03 | 8.06 | 8.42 | 7.89 | 8.36 | 68,744 | +3.98% |
| 2026-07-31 | 8.44 | 8.44 | 7.87 | 8.04 | 63,049 | -3.37% |
| 2026-07-30 | 8.32 | 8.795 | 8.295 | 8.32 | 124,543 | +3.48% |
| 2026-07-29 | 8.17 | 8.45 | 7.8 | 8.04 | 145,863 | -2.31% |
| 2026-07-28 | 8.44 | 8.45 | 8.16 | 8.23 | 97,031 | -5.29% |
| 2026-07-27 | 8.4 | 8.77 | 8.25 | 8.69 | 107,209 | +5.98% |
| 2026-07-24 | 8.42 | 8.669 | 7.98 | 8.2 | 64,434 | -2.73% |
| 2026-07-23 | 8.11 | 8.64 | 7.98 | 8.43 | 134,398 | +0.96% |
| 2026-07-22 | 8.29 | 8.64 | 8.29 | 8.35 | 124,624 | -0.36% |
| 2026-07-21 | 7.93 | 8.45 | 7.72 | 8.38 | 129,563 | +8.69% |
| 2026-07-20 | 7.81 | 8.04 | 7.63 | 7.71 | 195,877 | +0.65% |
| 2026-07-17 | 7.5 | 7.96 | 7.39 | 7.66 | 186,034 | -2.05% |
| 2026-07-16 | 8.02 | 8.075 | 7.68 | 7.82 | 129,384 | -3.58% |
| 2026-07-15 | 8.04 | 8.49 | 7.84 | 8.11 | 153,046 | +1.63% |
| 2026-07-14 | 7.93 | 8.34 | 7.88 | 7.98 | 114,744 | +3.77% |
| 2026-07-13 | 7.69 | 8.16 | 7.605 | 7.69 | 206,928 | -2.04% |
| 2026-07-10 | 7.84 | 7.95 | 7.4 | 7.85 | 214,668 | +2.75% |
| 2026-07-09 | 8.18 | 9.02 | 7.636 | 7.64 | 604,295 | +6.56% |
| 2026-07-08 | 7.22 | 7.35 | 7.11 | 7.17 | 169,775 | -2.85% |
| 2026-07-07 | 7.74 | 7.833 | 7.175 | 7.38 | 267,809 | -7.52% |
| 2026-07-06 | 7.49 | 8.42 | 7.49 | 7.98 | 265,014 | +8.57% |
| 2026-07-02 | 8.33 | 8.34 | 7.3 | 7.35 | 358,348 | -11.12% |
| 2026-07-01 | 8.54 | 8.54 | 7.99 | 8.27 | 201,908 | -4.39% |
| 2026-06-30 | 8.8 | 8.98 | 8.41 | 8.65 | 220,612 | -1.59% |
| 2026-06-29 | 9.39 | 9.53 | 8.61 | 8.79 | 223,305 | -5.99% |
| 2026-06-26 | 9.68 | 9.88 | 9.06 | 9.35 | 2,152,561 | -4.20% |
| 2026-06-25 | 10.13 | 10.21 | 9.61 | 9.76 | 148,735 | -0.61% |
| 2026-06-24 | 10.18 | 10.53 | 9.55 | 9.82 | 139,176 | -4.10% |
| 2026-06-23 | 10.11 | 10.435 | 9.85 | 10.24 | 124,677 | -3.76% |
| 2026-06-22 | 10.77 | 11.02 | 10.4 | 10.64 | 112,482 | -1.48% |
| 2026-06-18 | 11.23 | 11.3 | 10.45 | 10.8 | 127,351 | -0.74% |
| 2026-06-17 | 11.83 | 11.92 | 10.82 | 10.88 | 101,064 | -5.88% |
| 2026-06-16 | 11.92 | 12.07 | 11.53 | 11.56 | 112,751 | -3.02% |
| 2026-06-15 | 12.24 | 12.81 | 11.88 | 11.92 | 228,679 | +0.76% |
| 2026-06-12 | 11.22 | 12.11 | 11.21 | 11.83 | 181,208 | +5.53% |
| 2026-06-11 | 10.38 | 11.22 | 10.282 | 11.21 | 96,299 | +10.77% |
| 2026-06-10 | 10.35 | 10.78 | 10.11 | 10.12 | 95,132 | -3.07% |
| 2026-06-09 | 10.87 | 11.135 | 10.01 | 10.44 | 103,331 | -1.79% |
| 2026-06-08 | 9.87 | 10.72 | 9.51 | 10.63 | 180,913 | +8.91% |
| 2026-06-05 | 10.88 | 10.955 | 9.7 | 9.76 | 180,905 | -11.59% |
| 2026-06-04 | 11.69 | 11.71 | 10.99 | 11.04 | 181,914 | -5.64% |
| 2026-06-03 | 11.4 | 11.793 | 11.25 | 11.7 | 138,249 | -0.09% |
| 2026-06-02 | 11.35 | 11.96 | 11.35 | 11.71 | 251,954 | +4.37% |
| 2026-06-01 | 11.29 | 11.57 | 10.739 | 11.22 | 78,936 | -0.88% |
| 2026-05-29 | 11.21 | 11.37 | 10.88 | 11.32 | 79,770 | -0.09% |
| 2026-05-28 | 11 | 11.6 | 10.61 | 11.33 | 101,331 | +2.81% |
| 2026-05-27 | 10.915 | 11.13 | 10.371 | 11.02 | 73,323 | +1.75% |
| 2026-05-26 | 10.35 | 11.17 | 10.19 | 10.83 | 211,578 | +6.59% |
| 2026-05-22 | 10.25 | 10.25 | 9.91 | 10.16 | 77,281 | +0.10% |
| 2026-05-21 | 9.37 | 10.15 | 9.37 | 10.15 | 125,165 | +5.84% |
| 2026-05-20 | 9.1 | 9.83 | 8.835 | 9.59 | 122,641 | +7.15% |
| 2026-05-19 | 9.36 | 9.36 | 8.775 | 8.95 | 186,431 | -6.18% |
| 2026-05-18 | 10.83 | 10.83 | 8.944 | 9.54 | 389,784 | -12.07% |
| 2026-05-15 | 11.25 | 11.5 | 10.44 | 10.85 | 75,903 | -5.65% |
| 2026-05-14 | 11.2 | 11.71 | 10.55 | 11.5 | 116,094 | +2.50% |
| 2026-05-13 | 10.53 | 11.48 | 10.45 | 11.22 | 170,522 | +5.65% |