Ampco-Pittsburgh Stock Price History
NYSE: APIndustrialsFluid ControlsUSD
9.25+0.30 (+3.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AP price history at a glance
The price history for Ampco-Pittsburgh (AP) on this page begins on February 19, 1973, when the stock closed at $5.63; it most recently closed at $9.25 on October 5, 2026. The highest price in this record is $54.46, reached on July 16, 2007; the latest close is 83.0% below that peak. Across the 52 complete calendar years in the table, AP finished higher in 26 and lower in 26. Its best year was 2006 (+130.7%) and its worst was 2018 (-65.8%).
Over roughly 54 years the share price changed +64.4%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, AP has gained 322.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $54.46
- Date of high
- Jul 16, 2007
- Low since 1973
- $0.74
- Date of low
- Jul 1, 2024
- 52-week high
- $12.81
- 52-week low
- $1.75
- Last close
- $9.25
AP returns
1 week
-4.64%
1 month
+9.47%
3 months
+17.83%
6 months
+13.64%
Year to date
+73.55%
1 year
+322.37%
3 years
+257.14%
5 years
+97.23%
AP price return, excluding dividends.
AP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.25 | +86.12% |
| 2025 | 4.97 | +111.49% |
| 2024 | 2.35 | -13.92% |
| 2023 | 2.73 | +8.76% |
| 2022 | 2.51 | -49.80% |
| 2021 | 5.00 | -8.76% |
| 2020 | 5.48 | +79.67% |
| 2019 | 3.05 | -28.07% |
| 2018 | 4.24 | -65.81% |
| 2017 | 12.40 | -25.97% |
| 2016 | 16.75 | +63.26% |
| 2015 | 10.26 | -46.70% |
| 2014 | 19.25 | +0.05% |
| 2013 | 19.24 | -7.59% |
| 2012 | 20.82 | +7.65% |
| 2011 | 19.34 | -31.05% |
| 2010 | 28.05 | -11.04% |
| 2009 | 31.53 | +33.94% |
| 2008 | 23.54 | -34.21% |
| 2007 | 35.78 | +6.87% |
| 2006 | 33.48 | +130.74% |
| 2005 | 14.51 | -0.62% |
| 2004 | 14.60 | +8.31% |
| 2003 | 13.48 | +8.62% |
| 2002 | 12.41 | +13.33% |
| 2001 | 10.95 | -8.75% |
| 2000 | 12.00 | +18.52% |
| 1999 | 10.13 | -6.90% |
| 1998 | 10.88 | -43.32% |
| 1997 | 19.19 | +61.58% |
| 1996 | 11.88 | +10.47% |
| 1995 | 10.75 | +8.86% |
| 1994 | 9.88 | +38.60% |
| 1993 | 7.13 | -20.83% |
| 1992 | 9.00 | +18.03% |
| 1991 | 7.63 | +19.61% |
| 1990 | 6.38 | -44.57% |
| 1989 | 11.50 | -14.81% |
| 1988 | 13.50 | -0.92% |
| 1987 | 13.63 | +4.81% |
| 1986 | 13.00 | -11.11% |
| 1985 | 14.63 | -4.10% |
| 1984 | 15.25 | -13.48% |
| 1983 | 17.63 | +48.42% |
| 1982 | 11.88 | -19.49% |
| 1981 | 14.75 | -38.54% |
| 1980 | 24.00 | +32.64% |
| 1979 | 18.09 | +53.18% |
| 1978 | 11.81 | +27.27% |
| 1977 | 9.28 | -4.81% |
| 1976 | 9.75 | +46.48% |
| 1975 | 6.66 | +29.09% |
| 1974 | 5.16 | -5.17% |
| 1973* | 5.44 | -3.33% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
AP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.98 | 9.25 | 9.00 | 9.25 | +3.35% | |
| 9.08 | 9.28 | 8.95 | 8.95 | -2.93% | |
| 9.27 | 9.31 | 8.96 | 9.22 | -2.12% | |
| 9.77 | 9.78 | 9.39 | 9.42 | -2.38% | |
| 9.67 | 9.87 | 9.58 | 9.65 | -0.52% | |
| 9.21 | 9.75 | 9.20 | 9.70 | +7.90% | |
| 8.87 | 9.06 | 8.64 | 8.99 | +1.58% | |
| 8.95 | 9.32 | 8.83 | 8.85 | -1.67% | |
| 8.96 | 9.05 | 8.77 | 9.00 | +1.35% | |
| 8.48 | 9.04 | 8.48 | 8.88 | +2.78% | |
| 8.78 | 9.07 | 8.61 | 8.64 | -0.35% | |
| 8.36 | 8.70 | 8.25 | 8.67 | +2.97% | |
| 8.56 | 8.62 | 8.31 | 8.42 | -2.88% | |
| 8.58 | 8.79 | 8.52 | 8.67 | +0.81% | |
| 8.34 | 8.67 | 8.31 | 8.60 | +2.99% | |
| 8.51 | 8.66 | 8.22 | 8.35 | -1.76% | |
| 8.36 | 8.57 | 8.27 | 8.50 | +4.81% | |
| 7.93 | 8.20 | 7.83 | 8.11 | +4.11% | |
| 7.83 | 7.90 | 7.69 | 7.79 | -0.26% | |
| 8.00 | 8.10 | 7.66 | 7.81 | -3.70% | |
| 8.32 | 8.41 | 8.05 | 8.11 | -1.58% | |
| 8.27 | 8.38 | 8.12 | 8.24 | -2.49% | |
| 8.62 | 8.77 | 8.45 | 8.45 | -3.43% | |
| 8.70 | 8.93 | 8.55 | 8.75 | +0.81% | |
| 8.35 | 8.81 | 8.35 | 8.68 | +2.24% | |
| 8.75 | 8.75 | 8.40 | 8.49 | -2.86% | |
| 8.56 | 8.98 | 8.54 | 8.74 | +4.30% | |
| 8.43 | 8.64 | 8.12 | 8.38 | -2.33% | |
| 8.86 | 8.86 | 8.48 | 8.58 | -3.16% | |
| 9.11 | 9.16 | 8.70 | 8.86 | -3.49% | |
| 8.99 | 9.24 | 8.92 | 9.18 | +2.80% | |
| 8.83 | 9.17 | 8.74 | 8.93 | +1.25% | |
| 8.57 | 8.92 | 8.57 | 8.82 | +3.52% | |
| 8.84 | 9.00 | 8.45 | 8.52 | -3.18% | |
| 8.60 | 9.03 | 8.58 | 8.80 | +4.27% | |
| 8.88 | 9.03 | 8.41 | 8.44 | -5.38% | |
| 9.17 | 9.27 | 8.87 | 8.92 | -0.56% | |
| 9.25 | 9.39 | 8.88 | 8.97 | -5.28% | |
| 9.41 | 9.78 | 9.35 | 9.47 | +1.07% | |
| 9.13 | 9.84 | 9.13 | 9.37 | +1.96% | |
| 9.20 | 9.68 | 9.06 | 9.19 | -0.22% | |
| 9.91 | 10.23 | 9.00 | 9.21 | -6.02% | |
| 9.40 | 10.23 | 9.11 | 9.80 | +13.03% | |
| 9.57 | 9.57 | 8.65 | 8.67 | -8.83% | |
| 9.71 | 10.08 | 9.44 | 9.51 | +0.21% | |
| 9.40 | 9.79 | 9.30 | 9.49 | +0.53% | |
| 8.96 | 9.75 | 8.96 | 9.44 | +4.89% | |
| 8.55 | 9.18 | 8.44 | 9.00 | +7.66% | |
| 8.06 | 8.42 | 7.89 | 8.36 | +3.98% | |
| 8.44 | 8.44 | 7.87 | 8.04 | -3.37% | |
| 8.32 | 8.80 | 8.30 | 8.32 | +3.48% | |
| 8.17 | 8.45 | 7.80 | 8.04 | -2.31% | |
| 8.44 | 8.45 | 8.16 | 8.23 | -5.29% | |
| 8.40 | 8.77 | 8.25 | 8.69 | +5.98% | |
| 8.42 | 8.67 | 7.98 | 8.20 | -2.73% | |
| 8.11 | 8.64 | 7.98 | 8.43 | +0.96% | |
| 8.29 | 8.64 | 8.29 | 8.35 | -0.36% | |
| 7.93 | 8.45 | 7.72 | 8.38 | +8.69% | |
| 7.81 | 8.04 | 7.63 | 7.71 | +0.65% | |
| 7.50 | 7.96 | 7.39 | 7.66 | -2.05% | |
| 8.02 | 8.08 | 7.68 | 7.82 | -3.58% | |
| 8.04 | 8.49 | 7.84 | 8.11 | +1.63% | |
| 7.93 | 8.34 | 7.88 | 7.98 | +3.77% | |
| 7.69 | 8.16 | 7.61 | 7.69 | -2.04% | |
| 7.84 | 7.95 | 7.40 | 7.85 | +2.75% | |
| 8.18 | 9.02 | 7.64 | 7.64 | +6.56% | |
| 7.22 | 7.35 | 7.11 | 7.17 | -2.85% | |
| 7.74 | 7.83 | 7.18 | 7.38 | -7.52% | |
| 7.49 | 8.42 | 7.49 | 7.98 | +8.57% | |
| 8.33 | 8.34 | 7.30 | 7.35 | -11.12% | |
| 8.54 | 8.54 | 7.99 | 8.27 | -4.39% | |
| 8.80 | 8.98 | 8.41 | 8.65 | -1.59% | |
| 9.39 | 9.53 | 8.61 | 8.79 | -5.99% | |
| 9.68 | 9.88 | 9.06 | 9.35 | -4.20% | |
| 10.13 | 10.21 | 9.61 | 9.76 | -0.61% | |
| 10.18 | 10.53 | 9.55 | 9.82 | -4.10% | |
| 10.11 | 10.44 | 9.85 | 10.24 | -3.76% | |
| 10.77 | 11.02 | 10.40 | 10.64 | -1.48% | |
| 11.23 | 11.30 | 10.45 | 10.80 | -0.74% | |
| 11.83 | 11.92 | 10.82 | 10.88 | -5.88% | |
| 11.92 | 12.07 | 11.53 | 11.56 | -3.02% | |
| 12.24 | 12.81 | 11.88 | 11.92 | +0.76% | |
| 11.22 | 12.11 | 11.21 | 11.83 | +5.53% | |
| 10.38 | 11.22 | 10.28 | 11.21 | +10.77% | |
| 10.35 | 10.78 | 10.11 | 10.12 | -3.07% | |
| 10.87 | 11.14 | 10.01 | 10.44 | -1.79% | |
| 9.87 | 10.72 | 9.51 | 10.63 | +8.91% | |
| 10.88 | 10.96 | 9.70 | 9.76 | -11.59% | |
| 11.69 | 11.71 | 10.99 | 11.04 | -5.64% | |
| 11.40 | 11.79 | 11.25 | 11.70 | -0.09% | |
| 11.35 | 11.96 | 11.35 | 11.71 | +4.37% | |
| 11.29 | 11.57 | 10.74 | 11.22 | -0.88% | |
| 11.21 | 11.37 | 10.88 | 11.32 | -0.09% | |
| 11.00 | 11.60 | 10.61 | 11.33 | +2.81% | |
| 10.92 | 11.13 | 10.37 | 11.02 | +1.75% | |
| 10.35 | 11.17 | 10.19 | 10.83 | +6.59% | |
| 10.25 | 10.25 | 9.91 | 10.16 | +0.10% | |
| 9.37 | 10.15 | 9.37 | 10.15 | +5.84% | |
| 9.10 | 9.83 | 8.84 | 9.59 | +7.15% | |
| 9.36 | 9.36 | 8.78 | 8.95 | -6.18% | |
| 10.83 | 10.83 | 8.94 | 9.54 | -12.07% | |
| 11.25 | 11.50 | 10.44 | 10.85 | -5.65% | |
| 11.20 | 11.71 | 10.55 | 11.50 | +2.50% | |
| 10.53 | 11.48 | 10.45 | 11.22 | +5.65% | |
| 10.01 | 10.69 | 9.62 | 10.62 | -10.46% | |
| 12.02 | 12.30 | 11.82 | 11.86 | -2.79% | |
| 11.68 | 12.29 | 11.48 | 12.20 | +6.18% | |
| 11.95 | 12.29 | 11.49 | 11.49 | -4.49% | |
| 11.42 | 12.28 | 11.28 | 12.03 | +6.93% | |
| 10.50 | 11.32 | 10.45 | 11.25 | +7.66% | |
| 10.47 | 10.83 | 10.26 | 10.45 | -0.19% | |
| 10.85 | 10.85 | 10.44 | 10.47 | -4.12% | |
| 10.28 | 11.00 | 9.92 | 10.92 | +7.91% | |
| 10.26 | 10.74 | 9.89 | 10.12 | +0.20% | |
| 10.30 | 10.31 | 9.12 | 10.10 | -4.54% | |
| 10.30 | 10.97 | 10.07 | 10.58 | +2.12% | |
| 10.26 | 10.58 | 10.10 | 10.36 | +0.88% | |
| 10.61 | 11.11 | 10.04 | 10.27 | -5.43% | |
| 9.84 | 10.86 | 9.84 | 10.86 | +11.84% | |
| 9.73 | 9.76 | 9.36 | 9.71 | -0.41% | |
| 9.23 | 9.92 | 9.23 | 9.75 | +2.96% | |
| 9.31 | 9.79 | 9.16 | 9.47 | +3.05% | |
| 9.01 | 9.19 | 8.78 | 9.19 | +3.37% | |
| 8.99 | 9.10 | 8.69 | 8.89 | -1.22% | |
| 8.86 | 9.13 | 8.73 | 9.00 | +2.74% | |
| 8.04 | 8.80 | 7.94 | 8.76 | +7.62% | |
| 8.26 | 8.43 | 8.07 | 8.14 | -2.28% | |
| 7.40 | 8.37 | 7.33 | 8.33 | +10.62% | |
| 6.97 | 7.63 | 6.97 | 7.53 | +13.06% | |
| 7.00 | 7.05 | 6.54 | 6.66 | -6.46% | |
| 7.09 | 7.29 | 6.96 | 7.12 | -0.70% | |
| 6.81 | 7.28 | 6.81 | 7.17 | -0.42% | |
| 6.85 | 7.38 | 6.80 | 7.20 | +7.14% | |
| 6.59 | 6.95 | 6.53 | 6.72 | +4.02% | |
| 6.95 | 6.95 | 6.42 | 6.46 | -5.83% | |
| 7.10 | 7.16 | 6.80 | 6.86 | -2.83% | |
| 7.27 | 7.55 | 7.00 | 7.06 | -4.98% | |
| 7.50 | 7.63 | 7.20 | 7.43 | +0.54% | |
| 7.17 | 7.57 | 7.07 | 7.39 | +1.37% | |
| 6.93 | 7.47 | 6.93 | 7.29 | +6.27% | |
| 7.00 | 7.38 | 6.57 | 6.86 | -0.58% | |
| 6.04 | 6.96 | 5.97 | 6.90 | +8.66% | |
| 6.57 | 6.70 | 6.21 | 6.35 | -4.22% | |
| 7.76 | 7.77 | 5.38 | 6.63 | -20.60% | |
| 8.35 | 8.50 | 7.95 | 8.35 | +1.33% | |
| 8.77 | 9.10 | 8.15 | 8.24 | -6.26% | |
| 9.25 | 9.37 | 8.62 | 8.79 | -7.67% | |
| 10.00 | 10.00 | 9.19 | 9.52 | -4.70% | |
| 8.93 | 9.99 | 8.89 | 9.99 | +9.78% | |
| 8.23 | 9.10 | 8.07 | 9.10 | +10.30% | |
| 8.97 | 9.04 | 8.18 | 8.25 | -10.62% | |
| 9.30 | 9.67 | 8.91 | 9.23 | -1.39% | |
| 9.14 | 9.57 | 8.90 | 9.36 | +3.20% | |
| 9.12 | 9.31 | 8.50 | 9.07 | -3.51% | |
| 8.88 | 9.69 | 8.75 | 9.40 | +3.18% | |
| 9.28 | 9.30 | 8.80 | 9.11 | -4.11% | |
| 9.35 | 9.53 | 8.89 | 9.50 | -0.21% | |
| 9.29 | 9.55 | 9.14 | 9.52 | +3.82% | |
| 8.73 | 9.35 | 8.61 | 9.17 | +4.56% | |
| 8.89 | 9.08 | 8.13 | 8.77 | -1.02% | |
| 8.49 | 9.25 | 8.45 | 8.86 | +3.50% | |
| 7.87 | 8.58 | 7.69 | 8.56 | +8.49% | |
| 7.60 | 8.37 | 7.60 | 7.89 | +3.82% | |
| 7.74 | 7.80 | 7.10 | 7.60 | -2.44% | |
| 7.48 | 8.29 | 7.35 | 7.79 | +3.32% | |
| 8.26 | 8.27 | 7.50 | 7.54 | -9.16% | |
| 8.46 | 8.58 | 8.01 | 8.30 | -1.78% | |
| 7.94 | 8.60 | 7.35 | 8.45 | +7.78% | |
| 6.91 | 7.95 | 6.90 | 7.84 | +15.46% | |
| 6.34 | 6.96 | 6.34 | 6.79 | +7.44% | |
| 6.53 | 6.64 | 5.75 | 6.32 | -4.53% | |
| 6.74 | 7.10 | 6.37 | 6.62 | +6.26% | |
| 5.77 | 6.35 | 5.68 | 6.23 | +10.07% | |
| 5.52 | 5.83 | 5.51 | 5.66 | +1.62% | |
| 5.63 | 5.76 | 5.30 | 5.57 | -4.30% | |
| 6.03 | 6.14 | 5.65 | 5.82 | -2.18% | |
| 6.02 | 6.40 | 5.90 | 5.95 | -1.49% | |
| 5.87 | 6.07 | 5.59 | 6.04 | +2.55% | |
| 6.02 | 6.26 | 5.82 | 5.89 | -1.51% | |
| 6.05 | 6.05 | 5.73 | 5.98 | -0.33% | |
| 5.80 | 6.07 | 5.42 | 6.00 | +7.14% | |
| 5.57 | 5.79 | 5.45 | 5.60 | +1.63% | |
| 5.62 | 5.74 | 5.30 | 5.51 | -3.33% | |
| 5.78 | 6.12 | 5.67 | 5.70 | -1.38% | |
| 6.12 | 6.15 | 5.67 | 5.78 | -3.67% | |
| 5.55 | 6.10 | 5.50 | 6.00 | +9.09% | |
| 5.79 | 5.99 | 5.41 | 5.50 | -4.84% | |
| 5.23 | 5.95 | 5.20 | 5.78 | +11.80% | |
| 5.46 | 5.62 | 5.13 | 5.17 | -5.31% | |
| 5.39 | 5.69 | 5.27 | 5.46 | +1.30% | |
| 5.17 | 5.53 | 5.08 | 5.39 | +4.86% | |
| 5.39 | 5.48 | 5.02 | 5.14 | -4.64% | |
| 5.05 | 5.47 | 4.90 | 5.39 | +8.45% | |
| 5.39 | 5.41 | 4.81 | 4.97 | -6.75% | |
| 5.66 | 5.73 | 4.55 | 5.33 | -3.79% | |
| 5.31 | 5.82 | 5.12 | 5.54 | +9.92% | |
| 4.58 | 5.12 | 4.55 | 5.04 | +8.39% | |
| 4.49 | 4.65 | 4.38 | 4.65 | +5.44% | |
| 4.27 | 4.44 | 4.16 | 4.41 | +3.76% | |
| 3.99 | 4.34 | 3.91 | 4.25 | +5.99% | |
| 4.20 | 4.40 | 3.93 | 4.01 | -1.96% | |
| 3.70 | 4.25 | 3.70 | 4.09 | +12.36% | |
| 3.62 | 3.81 | 3.55 | 3.64 | +2.54% | |
| 3.59 | 3.72 | 3.50 | 3.55 | -1.39% | |
| 3.70 | 3.73 | 3.52 | 3.60 | -1.91% | |
| 3.60 | 3.74 | 3.44 | 3.67 | +1.10% | |
| 3.50 | 3.75 | 3.40 | 3.63 | +4.91% | |
| 3.49 | 3.54 | 3.25 | 3.46 | +1.17% | |
| 3.34 | 3.48 | 3.28 | 3.42 | +1.48% | |
| 3.37 | 3.59 | 3.30 | 3.37 | +0.60% | |
| 2.91 | 3.49 | 2.80 | 3.35 | +15.92% | |
| 3.05 | 3.06 | 2.86 | 2.89 | -2.36% | |
| 2.74 | 3.05 | 2.70 | 2.96 | +8.03% | |
| 2.71 | 2.86 | 2.69 | 2.74 | 0.00% | |
| 2.57 | 2.95 | 2.53 | 2.74 | +10.48% | |
| 2.53 | 2.63 | 2.46 | 2.48 | -4.25% | |
| 2.75 | 2.79 | 2.50 | 2.59 | -3.72% | |
| 2.45 | 2.99 | 2.39 | 2.69 | +9.80% | |
| 2.47 | 2.60 | 2.42 | 2.45 | +1.24% | |
| 2.33 | 2.47 | 2.33 | 2.42 | +2.11% | |
| 2.50 | 2.55 | 2.36 | 2.37 | -3.27% | |
| 2.50 | 2.66 | 2.44 | 2.45 | -4.30% | |
| 2.69 | 2.74 | 2.44 | 2.56 | -2.29% | |
| 2.70 | 2.83 | 2.62 | 2.62 | -2.24% | |
| 2.42 | 2.74 | 2.42 | 2.68 | +8.94% | |
| 2.14 | 2.61 | 2.14 | 2.46 | +13.36% | |
| 2.10 | 2.70 | 2.10 | 2.17 | +13.61% | |
| 2.05 | 2.05 | 1.91 | 1.91 | -6.37% | |
| 1.98 | 2.10 | 1.90 | 2.04 | +4.62% | |
| 1.84 | 1.96 | 1.75 | 1.95 | +5.41% | |
| 1.87 | 1.92 | 1.80 | 1.85 | -4.15% | |
| 1.97 | 1.97 | 1.84 | 1.93 | -0.52% | |
| 2.00 | 2.02 | 1.92 | 1.94 | -4.90% | |
| 2.00 | 2.10 | 2.00 | 2.04 | +0.49% | |
| 2.05 | 2.15 | 2.00 | 2.03 | -3.33% | |
| 2.20 | 2.25 | 2.07 | 2.10 | -2.78% | |
| 2.23 | 2.28 | 2.14 | 2.16 | -5.26% | |
| 2.32 | 2.36 | 2.25 | 2.28 | +0.44% | |
| 2.27 | 2.35 | 2.25 | 2.27 | -0.44% | |
| 2.27 | 2.31 | 2.23 | 2.28 | +0.44% | |
| 2.35 | 2.35 | 2.23 | 2.27 | +0.44% | |
| 2.15 | 2.35 | 2.15 | 2.26 | +6.10% | |
| 2.20 | 2.20 | 2.10 | 2.13 | -1.84% | |
| 2.15 | 2.19 | 2.10 | 2.17 | +1.88% | |
| 1.97 | 2.19 | 1.91 | 2.13 | +3.90% | |
| 2.16 | 2.17 | 2.03 | 2.05 | -3.76% | |
| 2.31 | 2.39 | 2.10 | 2.13 | -5.75% | |
| 2.32 | 2.41 | 2.18 | 2.26 | 0.00% | |
| 2.21 | 2.33 | 2.17 | 2.26 | +2.26% | |
| 2.19 | 2.27 | 2.01 | 2.21 | +0.91% | |
| 2.38 | 2.38 | 2.19 | 2.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AP chart for longer ranges.