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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$19.45$43.2727,600——
2013-12-30$19.54$43.4736,200——
2013-12-27$19.39$43.1427,400——
2013-12-26$19.20$42.7125,300——
2013-12-24$19.24$42.8020,000——
2013-12-23$19.13$42.5642,500——
2013-12-20$18.86$41.9656,900——
2013-12-19$18.56$41.2934,900——
2013-12-18$18.94$42.1334,800——
2013-12-17$18.81$41.8521,500——
2013-12-16$18.70$41.6035,300——
2013-12-13$18.48$41.1130,100——
2013-12-12$18.46$41.0724,800——
2013-12-11$18.34$40.8029,900——
2013-12-10$18.45$41.0454,300——
2013-12-09$18.51$41.1832,600——
2013-12-06$18.76$41.7331,200——
2013-12-05$18.60$41.3846,800——
2013-12-04$18.40$40.9332,000——
2013-12-03$18.46$41.0738,100——
2013-12-02$18.46$41.0732,500——
2013-11-29$18.34$40.8018,600——
2013-11-27$18.50$41.1619,800——
2013-11-26$18.56$41.2956,800——
2013-11-25$18.53$41.2238,900——
2013-11-22$18.50$41.1631,400——
2013-11-21$18.44$41.0228,400——
2013-11-20$18.07$40.2028,200——
2013-11-19$18.05$40.1528,600——
2013-11-18$18.06$40.1817,100——
2013-11-15$18.21$40.5127,200——
2013-11-14$18.07$40.2011,400——
2013-11-13$18.32$40.7645,300——
2013-11-12$18.18$40.4437,000——
2013-11-11$18.30$40.7123,200——
2013-11-08$18.26$40.6230,900——
2013-11-07$18.26$40.6232,600——
2013-11-06$18.36$40.8429,100——
2013-11-05$18.31$40.7318,400——
2013-11-04$18.47$41.0924,400——
2013-11-01$18.45$41.0443,500——
2013-10-31$18.41$40.9643,200——
2013-10-30$18.45$41.0447,300——
2013-10-29$18.24$40.5853,600——
2013-10-28$17.60$39.1514,700——
2013-10-25$17.28$38.4465,000——
2013-10-24$17.26$38.4031,500——
2013-10-23$17.62$39.2015,900——
2013-10-22$17.60$39.1515,500——
2013-10-21$17.45$38.8234,300——
2013-10-18$17.59$39.1323,400——
2013-10-17$17.55$39.0418,000——
2013-10-16$17.56$39.0612,900——
2013-10-15$17.44$38.8052,900——
2013-10-14$17.73$39.4418,200——
2013-10-11$17.71$39.4036,400——
2013-10-10$17.37$38.6428,400——
2013-10-09$17.33$38.1536,100——
2013-10-08$17.43$38.3738,500——
2013-10-07$17.52$38.5717,200——
2013-10-04$17.75$39.0815,100——
2013-10-03$17.75$39.0827,300——
2013-10-02$17.88$39.3621,700——
2013-10-01$18.06$39.7626,600——
2013-09-30$17.92$39.4567,500——
2013-09-27$18.03$39.6912,100——
2013-09-26$18.24$40.1614,600——
2013-09-25$18.28$40.2418,500——
2013-09-24$18.35$40.40102,700——
2013-09-23$18.35$40.40117,500——
2013-09-20$18.28$40.24102,800——
2013-09-19$18.41$40.5356,900——
2013-09-18$18.30$40.2919,900——
2013-09-17$17.94$39.5024,100——
2013-09-16$17.85$39.3020,400——
2013-09-13$17.74$39.0613,800——
2013-09-12$17.68$38.929,600——
2013-09-11$17.79$39.1720,700——
2013-09-10$17.79$39.1716,300——
2013-09-09$17.79$39.1739,900——
2013-09-06$17.60$38.7539,200——
2013-09-05$17.68$38.9239,100——
2013-09-04$17.58$38.70128,700——
2013-09-03$16.62$36.5954,100——
2013-08-30$16.28$35.8454,100——
2013-08-29$17.52$38.5711,000——
2013-08-28$17.40$38.3115,500——
2013-08-27$17.53$38.5924,900——
2013-08-26$18.54$40.8212,900——
2013-08-23$18.37$40.4412,500——
2013-08-22$18.30$40.2911,800——
2013-08-21$17.92$39.459,200——
2013-08-20$18.30$40.298,200——
2013-08-19$18.08$39.8013,300——
2013-08-16$17.44$38.3910,000——
2013-08-15$17.63$38.8120,200——
2013-08-14$18.39$40.497,200——
2013-08-13$18.37$40.4428,000——
2013-08-12$19.01$41.8514,100——
2013-08-09$19.00$41.8319,100——
2013-08-08$19.04$41.924,800——
2013-08-07$18.99$41.815,700——
2013-08-06$19.02$41.877,800——
2013-08-05$19.34$42.5811,600——
2013-08-02$19.47$42.8612,200——
2013-08-01$19.47$42.866,400——
2013-07-31$19.24$42.369,700——
2013-07-30$19.87$43.744,500——
2013-07-29$20.06$44.169,800——
2013-07-26$20.34$44.788,400——
2013-07-25$20.64$45.4412,500——
2013-07-24$20.33$44.769,500——
2013-07-23$20.45$45.029,400——
2013-07-22$20.53$45.206,700——
2013-07-19$20.06$44.1612,500——
2013-07-18$20.52$45.185,900——
2013-07-17$20.38$44.8729,500——
2013-07-16$19.89$43.798,900——
2013-07-15$19.88$43.776,400——
2013-07-12$19.83$43.664,700——
2013-07-11$19.72$43.4115,500——
2013-07-10$19.87$43.357,400——
2013-07-09$19.94$43.5013,300——
2013-07-08$19.75$43.0918,600——
2013-07-05$19.13$41.7310,100——
2013-07-03$18.49$40.344,600——
2013-07-02$18.47$40.2916,800——
2013-07-01$18.81$41.0413,300——
2013-06-28$18.77$40.9529,400——
2013-06-27$18.87$41.1712,400——
2013-06-26$18.23$39.7713,200——
2013-06-25$18.11$39.5117,700——
2013-06-24$17.87$38.9914,800——
2013-06-21$18.13$39.5528,400——
2013-06-20$18.05$39.389,200——
2013-06-19$18.58$40.5316,600——
2013-06-18$18.61$40.6013,800——
2013-06-17$18.48$40.3215,600——
2013-06-14$18.69$40.7721,800——
2013-06-13$18.47$40.2916,900——
2013-06-12$17.90$39.0512,600——
2013-06-11$18.01$39.2912,200——
2013-06-10$18.35$40.036,100——
2013-06-07$18.15$39.609,600——
2013-06-06$18.12$39.5312,000——
2013-06-05$17.75$38.7215,900——
2013-06-04$18.13$39.5514,000——
2013-06-03$18.26$39.8447,800——
2013-05-31$18.36$40.0526,300——
2013-05-30$18.78$40.9716,900——
2013-05-29$19.17$41.8214,500——
2013-05-28$18.99$41.4315,700——
2013-05-24$18.75$40.905,000——
2013-05-23$18.80$41.0110,100——
2013-05-22$18.52$40.4017,100——
2013-05-21$19.08$41.6216,700——
2013-05-20$19.21$41.9112,800——
2013-05-17$19.05$41.5619,300——
2013-05-16$18.88$41.1911,100——
2013-05-15$18.79$40.995,300——
2013-05-14$18.99$41.4326,100——
2013-05-13$18.52$40.409,600——
2013-05-10$18.62$40.628,200——
2013-05-09$18.36$40.056,500——
2013-05-08$18.58$40.5310,800——
2013-05-07$17.95$39.1623,000——
2013-05-06$17.89$39.0314,200——
2013-05-03$17.62$38.4421,200——
2013-05-02$17.16$37.4420,200——
2013-05-01$17.20$37.5240,300——
2013-04-30$18.74$40.8810,900——
2013-04-29$18.53$40.423,300——
2013-04-26$18.33$39.9911,300——
2013-04-25$18.60$40.5813,900——
2013-04-24$18.44$40.238,000——
2013-04-23$18.29$39.9018,500——
2013-04-22$17.62$38.4414,400——
2013-04-19$18.12$39.5318,400——
2013-04-18$17.70$38.6119,100——
2013-04-17$17.43$38.0320,300——
2013-04-16$17.45$38.0719,300——
2013-04-15$17.01$37.1124,300——
2013-04-12$18.05$39.387,800——
2013-04-11$17.88$39.0114,400——
2013-04-10$18.29$39.5118,500——
2013-04-09$17.98$38.8413,000——
2013-04-08$18.19$39.2929,500——
2013-04-05$17.91$38.6934,800——
2013-04-04$18.51$39.9811,300——
2013-04-03$18.51$39.9833,000——
2013-04-02$18.57$40.1113,800——
2013-04-01$18.86$40.7415,900——
2013-03-28$18.91$40.8521,000——
2013-03-27$18.89$40.8018,400——
2013-03-26$19.07$41.197,900——
2013-03-25$19.08$41.2217,400——
2013-03-22$18.62$40.2213,800——
2013-03-21$19.11$41.289,300——
2013-03-20$19.50$42.129,600——
2013-03-19$19.29$41.6717,000——
2013-03-18$19.00$41.049,100——
2013-03-15$19.05$41.1550,000——
2013-03-14$18.98$41.0011,100——
2013-03-13$19.03$41.115,900——
2013-03-12$19.08$41.226,700——
2013-03-11$19.08$41.2213,500——
2013-03-08$19.49$42.1012,900——
2013-03-07$19.41$41.9312,100——
2013-03-06$19.43$41.974,700——
2013-03-05$19.22$41.5212,000——
2013-03-04$18.94$40.917,200——
2013-03-01$18.72$40.4412,300——
2013-02-28$18.71$40.425,800——
2013-02-27$19.01$41.066,700——
2013-02-26$18.92$40.8716,300——
2013-02-25$18.69$40.3725,600——
2013-02-22$19.11$41.2813,800——
2013-02-21$19.07$41.1913,000——
2013-02-20$18.73$40.4625,100——
2013-02-19$19.45$42.0122,700——
2013-02-15$19.41$41.9323,000——
2013-02-14$19.44$41.995,200——
2013-02-13$19.20$41.4719,000——
2013-02-12$19.67$42.4964,500——
2013-02-11$18.41$39.7743,800——
2013-02-08$17.56$37.9321,700——
2013-02-07$17.62$38.0612,300——
2013-02-06$18.04$38.9712,400——
2013-02-05$18.12$39.1411,500——
2013-02-04$18.21$39.3413,100——
2013-02-01$18.90$40.8314,300——
2013-01-31$18.42$39.7919,300——
2013-01-30$18.54$40.055,600——
2013-01-29$18.96$40.9614,500——
2013-01-28$18.63$40.2418,900——
2013-01-25$18.84$40.7014,300——
2013-01-24$19.07$41.1919,400——
2013-01-23$19.29$41.678,000——
2013-01-22$19.36$41.8231,700——
2013-01-18$19.34$41.7815,100——
2013-01-17$19.15$41.3720,100——
2013-01-16$19.19$41.4526,600——
2013-01-15$19.68$42.5113,200——
2013-01-14$19.42$41.958,100——
2013-01-11$19.66$42.4720,600——
2013-01-10$19.93$42.6610,900——
2013-01-09$20.20$43.2416,600——
2013-01-08$19.72$42.2115,800——
2013-01-07$20.19$43.2214,800——
2013-01-04$20.82$44.579,100——
2013-01-03$20.58$44.0523,900——
2013-01-02$20.87$44.6749,700——