NYSE:AP | Historical Stock Price | AMPCO PITTSBURGH CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$1.94$5.06$13.21$34.52$90.181973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.98$42.7716,500——
2012-12-28$19.17$41.048,800——
2012-12-27$19.30$41.3124,000——
2012-12-26$19.35$41.4210,500——
2012-12-24$19.81$42.417,000——
2012-12-21$19.96$42.7370,400——
2012-12-20$19.50$41.7421,400——
2012-12-19$18.81$40.2619,200——
2012-12-18$18.95$40.5628,400——
2012-12-17$18.85$40.3514,400——
2012-12-14$18.68$39.9914,000——
2012-12-13$18.38$39.346,000——
2012-12-12$18.70$40.0336,800——
2012-12-11$19.00$40.6714,100——
2012-12-10$18.64$39.906,900——
2012-12-07$18.64$39.906,500——
2012-12-06$18.57$39.7513,400——
2012-12-05$18.80$40.2415,600——
2012-12-04$18.83$40.315,700——
2012-12-03$18.62$39.869,900——
2012-11-30$18.73$40.0923,100——
2012-11-29$18.62$39.868,200——
2012-11-28$18.35$39.2810,200——
2012-11-27$18.11$38.7718,700——
2012-11-26$18.35$39.2812,100——
2012-11-23$18.27$39.117,000——
2012-11-21$18.20$38.9616,500——
2012-11-20$17.39$37.2312,400——
2012-11-19$17.41$37.2711,000——
2012-11-16$16.51$35.3414,700——
2012-11-15$16.23$34.7415,100——
2012-11-14$16.40$35.1129,300——
2012-11-13$17.21$36.844,600——
2012-11-12$17.47$37.405,200——
2012-11-09$17.37$37.1812,300——
2012-11-08$17.55$37.5713,400——
2012-11-07$17.93$38.3825,400——
2012-11-06$18.77$40.1810,600——
2012-11-05$18.46$39.5212,700——
2012-11-02$18.09$38.7224,600——
2012-11-01$17.99$38.5111,400——
2012-10-31$17.66$37.809,300——
2012-10-26$17.56$37.5910,400——
2012-10-25$17.10$36.6028,100——
2012-10-24$17.36$37.1644,200——
2012-10-23$17.13$36.6717,600——
2012-10-22$17.57$37.6112,000——
2012-10-19$17.53$37.5222,300——
2012-10-18$18.58$39.7715,100——
2012-10-17$18.88$40.418,800——
2012-10-16$18.68$39.9922,400——
2012-10-15$18.58$39.7714,500——
2012-10-12$18.32$39.2212,600——
2012-10-11$18.52$39.6410,800——
2012-10-10$18.73$39.716,700——
2012-10-09$18.50$39.2218,500——
2012-10-08$18.59$39.4110,900——
2012-10-05$18.86$39.9831,000——
2012-10-04$18.97$40.228,800——
2012-10-03$18.58$39.3926,500——
2012-10-02$18.68$39.6040,500——
2012-10-01$18.65$39.5425,200——
2012-09-28$18.45$39.1127,700——
2012-09-27$18.44$39.0919,900——
2012-09-26$18.43$39.0715,400——
2012-09-25$18.58$39.3950,600——
2012-09-24$19.74$41.8537,400——
2012-09-21$19.56$41.4757,800——
2012-09-20$18.37$38.957,600——
2012-09-19$18.45$39.1118,900——
2012-09-18$18.21$38.6163,100——
2012-09-17$18.06$38.2922,100——
2012-09-14$18.34$38.8840,000——
2012-09-13$18.46$39.1436,700——
2012-09-12$17.92$37.9950,700——
2012-09-11$17.89$37.9316,700——
2012-09-10$17.82$37.7815,400——
2012-09-07$18.15$38.4814,000——
2012-09-06$17.57$37.2551,600——
2012-09-05$16.87$35.7722,500——
2012-09-04$17.13$36.3212,900——
2012-08-31$16.86$35.7410,900——
2012-08-30$16.90$35.837,600——
2012-08-29$17.03$36.1018,500——
2012-08-28$17.20$36.4615,000——
2012-08-27$17.51$37.128,900——
2012-08-24$17.56$37.2326,100——
2012-08-23$17.29$36.667,200——
2012-08-22$17.95$38.0542,900——
2012-08-21$18.16$38.5027,400——
2012-08-20$17.99$38.1413,300——
2012-08-17$18.29$38.7835,400——
2012-08-16$17.93$38.0117,800——
2012-08-15$17.14$36.3422,600——
2012-08-14$16.72$35.4518,800——
2012-08-13$17.32$36.7225,300——
2012-08-10$17.41$36.9113,100——
2012-08-09$17.61$37.3318,600——
2012-08-08$17.21$36.4959,300——
2012-08-07$17.70$37.5238,500——
2012-08-06$16.40$34.7725,600——
2012-08-03$16.04$34.0128,000——
2012-08-02$16.02$33.9610,400——
2012-08-01$16.10$34.1331,800——
2012-07-31$15.71$33.3123,600——
2012-07-30$16.52$35.0228,100——
2012-07-27$16.79$35.6021,300——
2012-07-26$16.05$34.039,200——
2012-07-25$15.99$33.9022,800——
2012-07-24$16.05$34.0330,800——
2012-07-23$16.98$36.0012,100——
2012-07-20$17.36$36.8010,900——
2012-07-19$17.55$37.2110,400——
2012-07-18$17.95$38.059,200——
2012-07-17$17.81$37.7617,800——
2012-07-16$17.82$37.7813,100——
2012-07-13$18.32$38.8416,400——
2012-07-12$17.90$37.9528,000——
2012-07-11$18.14$38.0815,100——
2012-07-10$18.15$38.1020,700——
2012-07-09$18.59$39.026,900——
2012-07-06$18.66$39.1739,700——
2012-07-05$18.89$39.6528,100——
2012-07-03$19.12$40.1320,000——
2012-07-02$18.63$39.1041,100——
2012-06-29$18.33$38.4753,800——
2012-06-28$17.51$36.7541,500——
2012-06-27$17.21$36.1228,900——
2012-06-26$16.36$34.3433,800——
2012-06-25$16.15$33.9016,200——
2012-06-22$16.39$34.4076,100——
2012-06-21$15.83$33.2345,000——
2012-06-20$16.51$34.6516,200——
2012-06-19$16.23$34.0741,800——
2012-06-18$15.96$33.5041,900——
2012-06-15$15.98$33.5453,300——
2012-06-14$15.84$33.2526,700——
2012-06-13$15.90$33.3755,500——
2012-06-12$16.05$33.6940,100——
2012-06-11$16.12$33.8444,600——
2012-06-08$17.47$36.6724,800——
2012-06-07$17.29$36.2936,700——
2012-06-06$17.25$36.2130,800——
2012-06-05$16.90$35.4728,200——
2012-06-04$16.52$34.6842,200——
2012-06-01$15.55$32.6457,200——
2012-05-31$15.53$32.6067,900——
2012-05-30$15.62$32.7995,200——
2012-05-29$15.99$33.5638,500——
2012-05-25$15.80$33.1658,900——
2012-05-24$15.75$33.0628,300——
2012-05-23$15.75$33.0640,000——
2012-05-22$15.68$32.9139,000——
2012-05-21$15.76$33.0840,700——
2012-05-18$15.76$33.0839,500——
2012-05-17$15.61$32.7735,800——
2012-05-16$15.77$33.1093,900——
2012-05-15$15.27$32.0534,000——
2012-05-14$15.81$33.1936,400——
2012-05-11$16.32$34.2650,000——
2012-05-10$16.67$34.9919,000——
2012-05-09$16.54$34.7251,000——
2012-05-08$16.58$34.8062,600——
2012-05-07$16.90$35.4730,000——
2012-05-04$17.11$35.9143,500——
2012-05-03$17.67$37.0952,000——
2012-05-02$18.33$38.4742,000——
2012-05-01$18.43$38.6856,700——
2012-04-30$18.58$39.0055,000——
2012-04-27$18.65$39.1596,000——
2012-04-26$18.48$38.7988,000——
2012-04-25$18.50$38.83110,800——
2012-04-24$18.35$38.52116,400——
2012-04-23$18.37$38.5622,900——
2012-04-20$18.78$39.4274,400——
2012-04-19$18.86$39.5926,700——
2012-04-18$18.88$39.6368,500——
2012-04-17$19.60$41.1434,100——
2012-04-16$19.42$40.7630,400——
2012-04-13$19.54$41.0133,600——
2012-04-12$19.69$41.3344,200——
2012-04-11$19.92$41.4365,500——
2012-04-10$19.52$40.6052,300——
2012-04-09$19.85$41.2945,800——
2012-04-05$19.96$41.52109,800——
2012-04-04$19.03$39.5850,400——
2012-04-03$19.87$41.3327,600——
2012-04-02$20.15$41.9150,300——
2012-03-30$20.13$41.8756,400——
2012-03-29$20.34$42.3127,200——
2012-03-28$20.53$42.7039,800——
2012-03-27$20.72$43.1023,800——
2012-03-26$20.93$43.5439,600——
2012-03-23$20.19$42.0037,300——
2012-03-22$20.55$42.7443,900——
2012-03-21$20.23$42.0823,900——
2012-03-20$20.29$42.2026,800——
2012-03-19$20.66$42.9738,900——
2012-03-16$20.49$42.6255,100——
2012-03-15$20.78$43.2227,200——
2012-03-14$21.00$43.6825,200——
2012-03-13$21.23$44.1635,700——
2012-03-12$20.47$42.5826,100——
2012-03-09$20.69$43.0425,100——
2012-03-08$20.33$42.2923,900——
2012-03-07$20.17$41.9513,600——
2012-03-06$20.12$41.8547,500——
2012-03-05$19.66$40.8938,000——
2012-03-02$20.16$41.9344,900——
2012-03-01$21.00$43.6824,000——
2012-02-29$21.21$44.1252,200——
2012-02-28$21.93$45.6229,100——
2012-02-27$22.39$46.5731,800——
2012-02-24$22.34$46.4723,500——
2012-02-23$22.51$46.8233,500——
2012-02-22$22.24$46.2613,900——
2012-02-21$22.80$47.4217,900——
2012-02-17$23.02$47.8825,000——
2012-02-16$23.51$48.9016,600——
2012-02-15$22.77$47.3648,200——
2012-02-14$23.23$48.3233,200——
2012-02-13$23.41$48.6919,800——
2012-02-10$22.97$47.7858,700——
2012-02-09$23.08$48.0148,400——
2012-02-08$23.20$48.2642,000——
2012-02-07$23.03$47.9047,200——
2012-02-06$22.73$47.2848,300——
2012-02-03$22.91$47.6551,200——
2012-02-02$21.28$44.2633,100——
2012-02-01$21.68$45.1034,400——
2012-01-31$21.45$44.6224,000——
2012-01-30$21.24$44.1830,100——
2012-01-27$21.41$44.5325,600——
2012-01-26$21.47$44.6620,500——
2012-01-25$21.40$44.5133,500——
2012-01-24$21.65$45.0344,000——
2012-01-23$21.17$44.0327,300——
2012-01-20$21.07$43.8330,000——
2012-01-19$20.30$42.2228,000——
2012-01-18$20.29$42.2032,100——
2012-01-17$19.68$40.9438,400——
2012-01-13$19.71$41.0031,900——
2012-01-12$20.06$41.7320,800——
2012-01-11$20.19$42.0027,000——
2012-01-10$20.14$41.5228,800——
2012-01-09$19.99$41.2122,200——
2012-01-06$20.04$41.3126,900——
2012-01-05$20.07$41.3749,000——
2012-01-04$19.85$40.9228,900——
2012-01-03$19.45$40.1047,800——