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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.48$13.9586,500——
2020-12-30$5.48$13.95103,700——
2020-12-29$5.55$14.12100,400——
2020-12-28$5.69$14.4889,700——
2020-12-24$5.82$14.8172,700——
2020-12-23$5.96$15.1771,000——
2020-12-22$5.89$14.99108,400——
2020-12-21$5.99$15.24151,600——
2020-12-18$5.83$14.84334,400——
2020-12-17$6.37$16.21337,500——
2020-12-16$5.33$13.5689,300——
2020-12-15$5.69$14.48125,800——
2020-12-14$5.60$14.25135,700——
2020-12-11$5.78$14.71128,000——
2020-12-10$6.11$15.55142,500——
2020-12-09$6.21$15.80227,200——
2020-12-08$5.92$15.07189,900——
2020-12-07$5.46$13.90256,600——
2020-12-04$4.67$11.8955,300——
2020-12-03$4.36$11.1050,700——
2020-12-02$4.19$10.6638,900——
2020-12-01$4.10$10.4377,500——
2020-11-30$4.25$10.8259,300——
2020-11-27$4.31$10.9727,900——
2020-11-25$4.36$11.10110,600——
2020-11-24$4.29$10.9293,800——
2020-11-23$4.02$10.2381,400——
2020-11-20$4.04$10.2868,700——
2020-11-19$4.13$10.51124,600——
2020-11-18$4.12$10.4953,400——
2020-11-17$4.04$10.2898,900——
2020-11-16$4.23$10.77112,400——
2020-11-13$4.05$10.3150,000——
2020-11-12$4.09$10.4148,700——
2020-11-11$4.05$10.3131,400——
2020-11-10$4.16$10.5966,300——
2020-11-09$3.97$10.10111,300——
2020-11-06$3.96$10.0848,000——
2020-11-05$4.19$10.66138,100——
2020-11-04$3.85$9.8079,300——
2020-11-03$4.03$10.2681,100——
2020-11-02$4.02$10.23160,300——
2020-10-30$4.35$11.0768,100——
2020-10-29$4.50$11.4574,100——
2020-10-28$4.40$11.20152,100——
2020-10-27$4.89$12.45134,200——
2020-10-26$4.88$12.42408,300——
2020-10-23$4.91$12.50213,000——
2020-10-22$4.45$11.33109,900——
2020-10-21$4.42$11.2597,900——
2020-10-20$4.30$10.94271,100——
2020-10-19$4.48$11.40375,900——
2020-10-16$4.50$11.45132,200——
2020-10-15$4.47$11.38365,900——
2020-10-14$4.19$10.66159,000——
2020-10-13$3.81$9.70136,700——
2020-10-12$3.61$9.1954,300——
2020-10-09$3.62$9.2174,600——
2020-10-08$3.76$9.57119,100——
2020-10-07$3.84$9.77254,000——
2020-10-06$3.52$8.9660,700——
2020-10-05$3.70$9.4286,900——
2020-10-02$3.63$9.24138,300——
2020-10-01$3.36$8.5554,500——
2020-09-30$3.29$8.37125,200——
2020-09-29$3.49$8.88150,100——
2020-09-28$3.48$8.86159,400——
2020-09-25$3.54$9.01289,800——
2020-09-24$3.38$8.60119,300——
2020-09-23$3.15$8.0291,300——
2020-09-22$3.13$7.9761,200——
2020-09-21$2.98$7.58115,800——
2020-09-18$3.17$8.07126,700——
2020-09-17$3.26$8.3058,300——
2020-09-16$3.26$8.3061,700——
2020-09-15$3.26$8.3088,900——
2020-09-14$3.32$8.4546,900——
2020-09-11$3.35$8.5332,600——
2020-09-10$3.33$8.4763,800——
2020-09-09$3.44$8.7549,200——
2020-09-08$3.47$8.8363,400——
2020-09-04$3.59$9.1471,700——
2020-09-03$3.63$9.2467,200——
2020-09-02$3.52$8.9680,500——
2020-09-01$3.68$9.3775,900——
2020-08-31$3.46$8.8154,100——
2020-08-28$3.51$8.9384,100——
2020-08-27$3.33$8.4771,800——
2020-08-26$3.17$8.07117,800——
2020-08-25$3.44$8.7529,500——
2020-08-24$3.45$8.78113,800——
2020-08-21$3.81$9.7046,200——
2020-08-20$3.90$9.9323,400——
2020-08-19$3.90$9.93130,400——
2020-08-18$4.25$10.82311,300——
2020-08-17$3.47$8.83244,000——
2020-08-14$3.20$8.14190,600——
2020-08-13$3.07$7.81583,800——
2020-08-12$2.98$7.58139,100——
2020-08-11$3.17$8.07183,400——
2020-08-10$3.00$7.6457,700——
2020-08-07$2.95$7.5156,200——
2020-08-06$2.99$7.61138,300——
2020-08-05$2.92$7.43310,900——
2020-08-04$2.88$7.3379,300——
2020-08-03$2.87$7.3082,600——
2020-07-31$2.93$7.4677,000——
2020-07-30$2.96$7.5372,300——
2020-07-29$2.89$7.3665,400——
2020-07-28$2.91$7.4187,100——
2020-07-27$2.90$7.38114,000——
2020-07-24$2.89$7.3651,400——
2020-07-23$2.84$7.2356,000——
2020-07-22$2.85$7.2589,600——
2020-07-21$2.95$7.5171,900——
2020-07-20$2.86$7.2866,700——
2020-07-17$3.00$7.6444,400——
2020-07-16$3.00$7.64118,900——
2020-07-15$3.09$7.8657,200——
2020-07-14$2.89$7.3673,600——
2020-07-13$2.80$7.1389,600——
2020-07-10$3.03$7.7171,300——
2020-07-09$2.99$7.6191,500——
2020-07-08$3.15$8.0294,700——
2020-07-07$3.02$7.6949,600——
2020-07-06$3.16$8.0493,600——
2020-07-02$3.09$7.86102,800——
2020-07-01$2.84$7.2391,200——
2020-06-30$3.07$7.81485,800——
2020-06-29$2.87$7.30131,300——
2020-06-26$3.06$7.79122,200——
2020-06-25$2.89$7.36128,800——
2020-06-24$2.96$7.5388,600——
2020-06-23$3.02$7.6972,400——
2020-06-22$3.21$8.1729,600——
2020-06-19$3.26$8.30109,500——
2020-06-18$3.80$9.6789,500——
2020-06-17$3.71$9.4451,900——
2020-06-16$3.47$8.8372,700——
2020-06-15$3.33$8.4740,200——
2020-06-12$3.17$8.0748,100——
2020-06-11$3.19$8.1296,900——
2020-06-10$3.19$8.1254,100——
2020-06-09$3.18$8.0931,700——
2020-06-08$3.10$7.8942,200——
2020-06-05$3.07$7.8137,900——
2020-06-04$3.19$8.1281,600——
2020-06-03$3.17$8.07221,100——
2020-06-02$3.23$8.2291,300——
2020-06-01$3.19$8.1296,100——
2020-05-29$3.29$8.3726,200——
2020-05-28$3.22$8.1968,400——
2020-05-27$3.32$8.4522,000——
2020-05-26$3.23$8.2258,400——
2020-05-22$3.28$8.3558,000——
2020-05-21$3.19$8.1283,700——
2020-05-20$3.04$7.7483,600——
2020-05-19$3.06$7.7962,600——
2020-05-18$3.13$7.9775,500——
2020-05-15$3.13$7.9726,100——
2020-05-14$3.20$8.1449,900——
2020-05-13$3.34$8.50115,200——
2020-05-12$3.31$8.42192,800——
2020-05-11$3.05$7.76214,400——
2020-05-08$3.05$7.7666,300——
2020-05-07$3.08$7.8452,700——
2020-05-06$3.19$8.12119,600——
2020-05-05$3.26$8.30170,400——
2020-05-04$3.52$8.9644,200——
2020-05-01$3.31$8.4273,000——
2020-04-30$3.74$9.5266,200——
2020-04-29$3.73$9.49120,400——
2020-04-28$3.60$9.16149,000——
2020-04-27$4.32$10.99237,000——
2020-04-24$3.98$10.13182,000——
2020-04-23$3.78$9.6278,500——
2020-04-22$3.56$9.0693,000——
2020-04-21$3.36$8.55134,300——
2020-04-20$3.18$8.0947,100——
2020-04-17$3.17$8.0772,500——
2020-04-16$3.01$7.6650,800——
2020-04-15$2.98$7.5858,900——
2020-04-14$2.98$7.58137,900——
2020-04-13$2.94$7.48177,300——
2020-04-09$2.88$7.33124,100——
2020-04-08$2.86$7.28119,100——
2020-04-07$2.81$7.15158,700——
2020-04-06$2.59$6.59155,900——
2020-04-03$2.85$7.25125,300——
2020-04-02$3.25$8.27259,600——
2020-04-01$2.41$6.1326,700——
2020-03-31$2.50$6.3656,500——
2020-03-30$2.40$6.1142,700——
2020-03-27$2.62$6.6775,200——
2020-03-26$2.65$6.7485,900——
2020-03-25$2.29$5.8360,800——
2020-03-24$2.42$6.16299,000——
2020-03-23$1.99$5.06272,100——
2020-03-20$1.94$4.9499,200——
2020-03-19$2.17$5.5241,600——
2020-03-18$2.21$5.6216,100——
2020-03-17$2.46$6.2630,500——
2020-03-16$2.15$5.4728,500——
2020-03-13$2.85$7.25164,400——
2020-03-12$3.20$8.1492,400——
2020-03-11$2.36$6.01101,100——
2020-03-10$2.54$6.4624,600——
2020-03-09$2.47$6.2938,200——
2020-03-06$2.66$6.7713,400——
2020-03-05$2.60$6.6228,800——
2020-03-04$2.71$6.9010,700——
2020-03-03$2.78$7.0818,200——
2020-03-02$2.77$7.0511,900——
2020-02-28$2.73$6.958,000——
2020-02-27$2.75$7.0010,400——
2020-02-26$2.67$6.806,900——
2020-02-25$2.65$6.7428,800——
2020-02-24$2.78$7.0831,200——
2020-02-21$2.94$7.4842,500——
2020-02-20$3.00$7.6475,700——
2020-02-19$3.03$7.7140,100——
2020-02-18$2.98$7.5855,500——
2020-02-14$3.03$7.7169,700——
2020-02-13$2.93$7.464,600——
2020-02-12$2.93$7.464,400——
2020-02-11$2.92$7.4315,000——
2020-02-10$2.94$7.4834,900——
2020-02-07$2.86$7.2839,700——
2020-02-06$2.82$7.188,200——
2020-02-05$2.84$7.2318,500——
2020-02-04$2.81$7.1546,900——
2020-02-03$2.88$7.338,500——
2020-01-31$2.90$7.389,000——
2020-01-30$2.85$7.2527,600——
2020-01-29$2.89$7.3624,500——
2020-01-28$2.99$7.612,500——
2020-01-27$3.00$7.6411,700——
2020-01-24$3.01$7.669,000——
2020-01-23$2.88$7.3318,500——
2020-01-22$2.99$7.6133,800——
2020-01-21$2.97$7.5625,900——
2020-01-17$3.04$7.7413,900——
2020-01-16$2.90$7.3842,500——
2020-01-15$2.92$7.4330,600——
2020-01-14$2.94$7.4827,200——
2020-01-13$2.99$7.6142,600——
2020-01-10$2.90$7.3834,000——
2020-01-09$3.08$7.8412,500——
2020-01-08$3.05$7.7611,700——
2020-01-07$3.02$7.6917,600——
2020-01-06$3.04$7.747,100——
2020-01-03$3.05$7.762,700——
2020-01-02$3.07$7.815,100——