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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.73$6.9575,700——
2023-12-28$2.74$6.97106,600——
2023-12-27$2.75$7.0061,900——
2023-12-26$2.74$6.9728,400——
2023-12-22$2.63$6.6923,100——
2023-12-21$2.68$6.8237,500——
2023-12-20$2.70$6.8776,400——
2023-12-19$2.62$6.67111,300——
2023-12-18$2.56$6.52182,400——
2023-12-15$2.62$6.6760,700——
2023-12-14$2.60$6.62104,700——
2023-12-13$2.56$6.5222,800——
2023-12-12$2.51$6.3915,200——
2023-12-11$2.55$6.4937,100——
2023-12-08$2.65$6.7464,700——
2023-12-07$2.75$7.0011,600——
2023-12-06$2.73$6.9519,700——
2023-12-05$2.77$7.054,200——
2023-12-04$2.77$7.0520,000——
2023-12-01$2.75$7.007,500——
2023-11-30$2.78$7.0816,500——
2023-11-29$2.76$7.0216,300——
2023-11-28$2.69$6.8529,200——
2023-11-27$2.51$6.3956,400——
2023-11-24$2.52$6.4112,200——
2023-11-22$2.53$6.4420,900——
2023-11-21$2.63$6.6932,200——
2023-11-20$2.71$6.9013,500——
2023-11-17$2.74$6.976,900——
2023-11-16$2.72$6.926,400——
2023-11-15$2.70$6.8717,400——
2023-11-14$2.80$7.1315,400——
2023-11-13$2.79$7.104,800——
2023-11-10$2.69$6.855,300——
2023-11-09$2.80$7.136,700——
2023-11-08$2.83$7.209,700——
2023-11-07$2.88$7.3314,100——
2023-11-06$2.86$7.2818,400——
2023-11-03$2.70$6.8735,100——
2023-11-02$2.81$7.1517,900——
2023-11-01$2.66$6.7715,600——
2023-10-31$2.65$6.744,300——
2023-10-30$2.63$6.6918,000——
2023-10-27$2.74$6.9710,400——
2023-10-26$2.64$6.7210,800——
2023-10-25$2.64$6.728,800——
2023-10-24$2.60$6.6219,600——
2023-10-23$2.55$6.4917,200——
2023-10-20$2.59$6.5921,800——
2023-10-19$2.52$6.4113,800——
2023-10-18$2.60$6.6218,400——
2023-10-17$2.67$6.8020,800——
2023-10-16$2.69$6.8519,700——
2023-10-13$2.59$6.5914,600——
2023-10-12$2.88$7.3311,700——
2023-10-11$2.82$7.184,400——
2023-10-10$2.76$7.0237,200——
2023-10-09$2.86$7.2818,000——
2023-10-06$2.70$6.8710,800——
2023-10-05$2.59$6.5920,400——
2023-10-04$2.47$6.2917,900——
2023-10-03$2.46$6.2626,200——
2023-10-02$2.62$6.676,300——
2023-09-29$2.63$6.6918,100——
2023-09-28$2.68$6.828,900——
2023-09-27$2.76$7.026,500——
2023-09-26$2.83$7.204,200——
2023-09-25$2.81$7.156,600——
2023-09-22$2.79$7.107,400——
2023-09-21$2.81$7.155,700——
2023-09-20$2.80$7.138,700——
2023-09-19$2.86$7.2812,500——
2023-09-18$2.80$7.1356,800——
2023-09-15$2.87$7.3050,100——
2023-09-14$3.12$7.9412,800——
2023-09-13$3.04$7.749,200——
2023-09-12$3.07$7.8110,000——
2023-09-11$3.10$7.897,700——
2023-09-08$3.23$8.2215,200——
2023-09-07$3.23$8.224,700——
2023-09-06$3.15$8.028,400——
2023-09-05$3.18$8.0917,700——
2023-09-01$3.33$8.4719,300——
2023-08-31$3.22$8.1916,900——
2023-08-30$3.22$8.1931,300——
2023-08-29$3.21$8.1723,100——
2023-08-28$3.35$8.5330,800——
2023-08-25$3.53$8.9848,100——
2023-08-24$3.20$8.149,300——
2023-08-23$3.06$7.799,400——
2023-08-22$3.00$7.6415,900——
2023-08-21$3.05$7.7624,800——
2023-08-18$3.14$7.995,100——
2023-08-17$3.18$8.092,900——
2023-08-16$3.21$8.176,900——
2023-08-15$3.22$8.195,900——
2023-08-14$3.30$8.4033,600——
2023-08-11$3.15$8.0214,800——
2023-08-10$3.18$8.0944,600——
2023-08-09$3.74$9.5215,000——
2023-08-08$3.61$9.1921,100——
2023-08-07$3.53$8.9842,700——
2023-08-04$3.88$9.8710,500——
2023-08-03$3.94$10.0326,900——
2023-08-02$3.79$9.658,400——
2023-08-01$3.85$9.8015,500——
2023-07-31$3.62$9.2112,900——
2023-07-28$3.71$9.4412,500——
2023-07-27$3.55$9.039,600——
2023-07-26$3.77$9.598,600——
2023-07-25$3.53$8.9814,500——
2023-07-24$3.87$9.8510,500——
2023-07-21$3.84$9.7727,100——
2023-07-20$3.91$9.9526,000——
2023-07-19$3.84$9.7716,000——
2023-07-18$3.79$9.6510,900——
2023-07-17$3.68$9.3724,100——
2023-07-14$3.62$9.2128,300——
2023-07-13$3.43$8.7316,800——
2023-07-12$3.35$8.534,200——
2023-07-11$3.35$8.537,600——
2023-07-10$3.20$8.147,600——
2023-07-07$3.19$8.123,600——
2023-07-06$3.07$7.813,600——
2023-07-05$3.11$7.9211,700——
2023-07-03$3.19$8.126,200——
2023-06-30$3.18$8.098,400——
2023-06-29$3.02$7.6918,000——
2023-06-28$2.85$7.256,700——
2023-06-27$2.90$7.382,200——
2023-06-26$2.86$7.2813,600——
2023-06-23$2.92$7.438,200——
2023-06-22$2.95$7.5116,100——
2023-06-21$2.96$7.5312,100——
2023-06-20$2.97$7.5614,500——
2023-06-16$2.99$7.6117,800——
2023-06-15$3.03$7.713,900——
2023-06-14$3.00$7.647,500——
2023-06-13$3.01$7.6610,300——
2023-06-12$3.08$7.8419,900——
2023-06-09$3.19$8.124,500——
2023-06-08$3.25$8.2718,000——
2023-06-07$3.29$8.3730,000——
2023-06-06$3.14$7.997,300——
2023-06-05$3.11$7.9211,200——
2023-06-02$3.17$8.0712,700——
2023-06-01$3.08$7.8423,300——
2023-05-31$3.07$7.8140,500——
2023-05-30$3.12$7.947,300——
2023-05-26$3.16$8.049,400——
2023-05-25$3.18$8.0923,500——
2023-05-24$3.28$8.3528,500——
2023-05-23$3.21$8.1717,300——
2023-05-22$3.18$8.0937,400——
2023-05-19$3.10$7.8990,900——
2023-05-18$2.79$7.1017,000——
2023-05-17$2.76$7.0215,500——
2023-05-16$2.65$6.7412,600——
2023-05-15$2.73$6.9537,500——
2023-05-12$2.72$6.9213,500——
2023-05-11$2.82$7.1826,800——
2023-05-10$2.78$7.0816,500——
2023-05-09$2.94$7.484,100——
2023-05-08$2.91$7.4124,600——
2023-05-05$2.98$7.589,100——
2023-05-04$2.99$7.6111,700——
2023-05-03$2.99$7.6111,300——
2023-05-02$3.00$7.6413,700——
2023-05-01$2.95$7.5112,400——
2023-04-28$3.02$7.6920,100——
2023-04-27$2.87$7.3020,900——
2023-04-26$2.83$7.2011,600——
2023-04-25$3.03$7.7115,600——
2023-04-24$3.13$7.9712,900——
2023-04-21$3.03$7.7110,500——
2023-04-20$2.93$7.4618,400——
2023-04-19$2.80$7.1321,700——
2023-04-18$2.85$7.2560,700——
2023-04-17$3.05$7.7623,000——
2023-04-14$2.92$7.4348,500——
2023-04-13$2.98$7.5830,200——
2023-04-12$2.81$7.1511,500——
2023-04-11$2.69$6.8519,200——
2023-04-10$2.74$6.9713,200——
2023-04-06$2.78$7.087,700——
2023-04-05$2.70$6.8742,600——
2023-04-04$2.79$7.1025,100——
2023-04-03$2.93$7.4641,300——
2023-03-31$2.45$6.2435,000——
2023-03-30$2.45$6.2440,800——
2023-03-29$2.62$6.6758,300——
2023-03-28$2.42$6.1625,300——
2023-03-27$2.43$6.1849,700——
2023-03-24$2.18$5.5521,300——
2023-03-23$2.25$5.7364,400——
2023-03-22$2.19$5.5778,200——
2023-03-21$2.37$6.0360,800——
2023-03-20$2.42$6.1621,100——
2023-03-17$2.42$6.1681,100——
2023-03-16$2.40$6.1118,100——
2023-03-15$2.47$6.2962,300——
2023-03-14$2.64$6.7252,500——
2023-03-13$2.53$6.4481,600——
2023-03-10$2.36$6.0127,300——
2023-03-09$2.60$6.6210,200——
2023-03-08$2.62$6.672,300——
2023-03-07$2.67$6.8015,500——
2023-03-06$2.66$6.7727,600——
2023-03-03$2.75$7.0024,200——
2023-03-02$2.74$6.974,500——
2023-03-01$2.71$6.9014,000——
2023-02-28$2.92$7.4357,400——
2023-02-27$3.00$7.6416,000——
2023-02-24$2.92$7.4318,200——
2023-02-23$2.88$7.339,400——
2023-02-22$2.76$7.0252,700——
2023-02-21$2.54$6.4641,000——
2023-02-17$2.80$7.1312,300——
2023-02-16$2.91$7.4153,200——
2023-02-15$2.93$7.4628,500——
2023-02-14$3.15$8.026,600——
2023-02-13$3.13$7.9715,700——
2023-02-10$3.14$7.9914,200——
2023-02-09$3.23$8.228,500——
2023-02-08$3.25$8.2714,500——
2023-02-07$3.29$8.3719,800——
2023-02-06$3.34$8.5016,500——
2023-02-03$3.21$8.177,500——
2023-02-02$3.25$8.2748,800——
2023-02-01$3.29$8.3716,300——
2023-01-31$3.28$8.3528,000——
2023-01-30$3.32$8.4514,000——
2023-01-27$3.28$8.3536,600——
2023-01-26$3.20$8.1422,900——
2023-01-25$3.12$7.9439,500——
2023-01-24$3.20$8.1416,900——
2023-01-23$3.13$7.9712,900——
2023-01-20$3.13$7.979,100——
2023-01-19$3.15$8.0210,400——
2023-01-18$3.23$8.2233,600——
2023-01-17$3.19$8.1264,200——
2023-01-13$3.35$8.537,200——
2023-01-12$3.35$8.5318,300——
2023-01-11$3.25$8.2732,500——
2023-01-10$3.00$7.6413,900——
2023-01-09$2.85$7.2541,700——
2023-01-06$2.81$7.1513,400——
2023-01-05$2.77$7.0516,100——
2023-01-04$2.65$6.749,500——
2023-01-03$2.64$6.7220,100——