Ampco-Pittsburgh Corporation Common Stock (AP)
5.9800
-0.0200 (-0.33%)
NYSE · Last Trade: Jan 26th, 4:12 AM EST
Historical Prices For Ampco-Pittsburgh Corporation Common Stock (AP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/10/2025 | 3.34 | 3.48 | 3.28 | 3.42 | 150,001 | 3.42 |
| 12/09/2025 | 3.37 | 3.59 | 3.29 | 3.37 | 234,598 | 3.37 |
| 12/08/2025 | 2.91 | 3.49 | 2.80 | 3.35 | 370,636 | 3.35 |
| 12/05/2025 | 3.05 | 3.06 | 2.86 | 2.89 | 96,135 | 2.89 |
| 12/04/2025 | 2.74 | 3.05 | 2.70 | 2.96 | 214,520 | 2.96 |
| 12/03/2025 | 2.71 | 2.86 | 2.69 | 2.74 | 244,316 | 2.74 |
| 12/02/2025 | 2.57 | 2.95 | 2.53 | 2.74 | 331,335 | 2.74 |
| 12/01/2025 | 2.53 | 2.63 | 2.46 | 2.48 | 143,638 | 2.48 |
| 11/28/2025 | 2.75 | 2.79 | 2.50 | 2.59 | 280,317 | 2.59 |
| 11/26/2025 | 2.45 | 2.99 | 2.39 | 2.69 | 358,039 | 2.69 |
| 11/25/2025 | 2.47 | 2.60 | 2.42 | 2.45 | 51,612 | 2.45 |
| 11/24/2025 | 2.33 | 2.47 | 2.33 | 2.42 | 80,345 | 2.42 |
| 11/21/2025 | 2.50 | 2.55 | 2.36 | 2.37 | 76,377 | 2.37 |
| 11/20/2025 | 2.50 | 2.66 | 2.44 | 2.45 | 99,025 | 2.45 |
| 11/19/2025 | 2.69 | 2.74 | 2.44 | 2.56 | 129,859 | 2.56 |
| 11/18/2025 | 2.70 | 2.83 | 2.62 | 2.62 | 171,069 | 2.62 |
| 11/17/2025 | 2.42 | 2.74 | 2.42 | 2.68 | 394,075 | 2.68 |
| 11/14/2025 | 2.14 | 2.61 | 2.14 | 2.46 | 238,347 | 2.46 |
| 11/13/2025 | 2.10 | 2.70 | 2.10 | 2.17 | 1,292,394 | 2.17 |
| 11/12/2025 | 2.05 | 2.05 | 1.91 | 1.91 | 64,411 | 1.91 |
| 11/11/2025 | 1.98 | 2.10 | 1.90 | 2.04 | 52,490 | 2.04 |
| 11/10/2025 | 1.84 | 1.96 | 1.75 | 1.95 | 92,306 | 1.95 |
| 11/07/2025 | 1.87 | 1.92 | 1.80 | 1.85 | 44,467 | 1.85 |
| 11/06/2025 | 1.97 | 1.97 | 1.84 | 1.93 | 33,183 | 1.93 |
| 11/05/2025 | 2.00 | 2.02 | 1.92 | 1.94 | 23,187 | 1.94 |
| 11/04/2025 | 2.00 | 2.10 | 2.00 | 2.04 | 31,652 | 2.04 |
| 11/03/2025 | 2.05 | 2.15 | 2.00 | 2.03 | 24,881 | 2.03 |
| 10/31/2025 | 2.20 | 2.25 | 2.07 | 2.10 | 26,539 | 2.10 |
| 10/30/2025 | 2.23 | 2.28 | 2.14 | 2.16 | 34,491 | 2.16 |
| 10/29/2025 | 2.32 | 2.36 | 2.25 | 2.28 | 53,117 | 2.28 |
| 10/28/2025 | 2.27 | 2.35 | 2.25 | 2.27 | 48,680 | 2.27 |
| 10/27/2025 | 2.27 | 2.31 | 2.23 | 2.28 | 36,383 | 2.28 |