Ampco-Pittsburgh Corporation - AP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4.27	4.41	4.41	4.44	4.16	104,360
December 23, 2025	3.99	4.25	4.25	4.34	3.91	101,802
December 22, 2025	4.2	4.01	4.01	4.4	3.93	187,000
December 19, 2025	3.7	4.09	4.09	4.25	3.7	394,462
December 18, 2025	3.62	3.64	3.64	3.81	3.55	110,400
December 17, 2025	3.59	3.55	3.55	3.72	3.5	51,205
December 16, 2025	3.7	3.6	3.6	3.73	3.52	87,149
December 15, 2025	3.6	3.67	3.67	3.74	3.44	136,200
December 12, 2025	3.5	3.63	3.63	3.75	3.4	208,391
December 11, 2025	3.49	3.46	3.46	3.54	3.25	138,600
December 10, 2025	3.34	3.42	3.42	3.48	3.28	150,001
December 09, 2025	3.37	3.37	3.37	3.59	3.3	234,600
December 08, 2025	2.91	3.35	3.35	3.49	2.8	370,762
December 05, 2025	3.05	2.89	2.89	3.06	2.86	96,101
December 04, 2025	2.74	2.96	2.96	3.05	2.7	214,521
December 03, 2025	2.71	2.74	2.74	2.86	2.69	244,316
December 02, 2025	2.57	2.74	2.74	2.95	2.53	331,375
December 01, 2025	2.53	2.48	2.48	2.63	2.46	143,638
November 28, 2025	2.75	2.59	2.59	2.79	2.5	280,317
November 26, 2025	2.45	2.69	2.69	2.99	2.39	358,039
November 25, 2025	2.47	2.45	2.45	2.6	2.42	51,620
November 24, 2025	2.33	2.42	2.42	2.47	2.33	80,576
November 21, 2025	2.5	2.37	2.37	2.55	2.36	76,400
November 20, 2025	2.5	2.45	2.45	2.66	2.44	99,026
November 19, 2025	2.69	2.56	2.56	2.74	2.44	129,900
November 18, 2025	2.7	2.62	2.62	2.83	2.62	171,100
November 17, 2025	2.42	2.68	2.68	2.74	2.42	394,100
November 14, 2025	2.14	2.46	2.46	2.61	2.14	238,300
November 13, 2025	2.1	2.17	2.17	2.7	2.1	1.29M
November 12, 2025	2.04	1.91	1.91	2.05	1.91	63,801
November 11, 2025	1.98	2.04	2.04	2.1	1.9	52,500
November 10, 2025	1.84	1.95	1.95	1.96	1.75	92,607
November 07, 2025	1.87	1.85	1.85	1.92	1.8	44,467
November 06, 2025	1.97	1.93	1.93	1.97	1.84	33,200
November 05, 2025	2	1.94	1.94	2.02	1.92	23,200
November 04, 2025	2	2.04	2.04	2.1	2	31,700
November 03, 2025	2.05	2.03	2.03	2.15	2	25,000
October 31, 2025	2.2	2.1	2.1	2.25	2.07	26,500
October 30, 2025	2.23	2.16	2.16	2.28	2.14	34,585
October 29, 2025	2.32	2.28	2.28	2.36	2.25	53,117
October 28, 2025	2.27	2.27	2.27	2.35	2.25	48,700
October 27, 2025	2.27	2.28	2.28	2.31	2.23	36,400
October 24, 2025	2.35	2.27	2.27	2.35	2.23	66,100
October 23, 2025	2.15	2.26	2.26	2.35	2.15	74,206
October 22, 2025	2.2	2.13	2.13	2.2	2.1	61,517
October 21, 2025	2.15	2.17	2.17	2.19	2.1	43,000
October 20, 2025	1.97	2.13	2.13	2.19	1.91	152,300
October 17, 2025	2.16	2.05	2.05	2.17	2.03	31,900
October 16, 2025	2.31	2.13	2.13	2.39	2.1	31,318
October 15, 2025	2.32	2.26	2.26	2.41	2.18	58,000
October 14, 2025	2.21	2.26	2.26	2.33	2.17	58,000
October 13, 2025	2.19	2.21	2.21	2.27	2.01	89,419
October 10, 2025	2.38	2.19	2.19	2.38	2.19	43,100
October 09, 2025	2.28	2.33	2.33	2.37	2.28	21,809
October 08, 2025	2.31	2.29	2.29	2.32	2.27	18,917
October 07, 2025	2.24	2.26	2.26	2.29	2.21	24,110
October 06, 2025	2.16	2.27	2.27	2.32	2.15	77,635
October 03, 2025	2.25	2.22	2.22	2.32	2.17	56,215
October 02, 2025	2.24	2.29	2.29	2.3	2.22	16,500
October 01, 2025	2.24	2.25	2.25	2.34	2.24	27,703

Ampco-Pittsburgh Corporation (AP) NYSE