Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.75 21.89 21.50 21.84 17,725 -0.03(-0.14%)
Mar 30, 2011 21.82 21.97 21.75 21.87 21,156 +0.09(+0.40%)
Mar 29, 2011 20.98 21.98 20.91 21.78 58,122 +0.78(+3.69%)
Mar 28, 2011 21.07 21.36 20.99 21.01 21,292 -0.02(-0.11%)
Mar 25, 2011 20.93 21.08 20.70 21.03 21,791 +0.27(+1.30%)
Mar 24, 2011 20.98 21.02 20.71 20.76 19,624 -0.10(-0.46%)
Mar 23, 2011 20.41 20.98 20.41 20.86 34,311 +0.34(+1.66%)
Mar 22, 2011 20.36 20.58 20.28 20.52 13,883 +0.13(+0.62%)
Mar 21, 2011 20.30 20.44 20.11 20.39 30,334 +0.71(+3.62%)
Mar 18, 2011 19.30 19.73 19.30 19.68 41,443 +0.55(+2.86%)
Mar 17, 2011 19.38 19.57 19.03 19.13 15,459 +0.21(+1.09%)
Mar 16, 2011 18.90 19.30 18.76 18.93 27,674 -0.07(-0.38%)
Mar 15, 2011 18.95 19.12 18.90 19.00 19,742 -0.13(-0.66%)
Mar 14, 2011 18.87 19.31 18.86 19.12 15,212 -0.02(-0.08%)
Mar 11, 2011 19.16 19.41 19.00 19.14 20,187 -0.05(-0.25%)
Mar 10, 2011 20.01 20.02 19.19 19.19 60,034 -1.07(-5.28%)
Mar 09, 2011 20.49 20.49 20.19 20.26 16,603 -0.21(-1.04%)
Mar 08, 2011 20.20 20.81 20.14 20.47 35,967 +0.34(+1.69%)
Mar 07, 2011 21.08 21.08 20.07 20.13 27,410 -0.77(-3.68%)
Mar 04, 2011 21.32 21.38 20.79 20.90 68,277 -0.45(-2.11%)
Mar 03, 2011 20.87 21.40 20.78 21.35 32,355 +0.84(+4.09%)
Mar 02, 2011 20.65 20.71 20.33 20.51 16,009 -0.07(-0.35%)
Mar 01, 2011 21.08 21.16 20.58 20.58 20,931 -0.42(-2.00%)
Feb 28, 2011 21.04 21.44 20.83 21.00 32,568 +0.10(+0.49%)
Feb 25, 2011 20.50 20.98 20.33 20.90 17,112 +0.63(+3.09%)
Feb 24, 2011 20.21 20.49 20.20 20.27 19,311 +0.18(+0.91%)
Feb 23, 2011 20.64 21.10 19.95 20.09 59,604 -0.44(-2.12%)
Feb 22, 2011 20.80 21.45 20.51 20.52 28,798 -0.53(-2.52%)
Feb 18, 2011 20.71 21.10 20.21 21.06 97,619 +0.51(+2.51%)
Feb 17, 2011 20.79 20.92 20.45 20.54 20,368 -0.25(-1.22%)
Feb 16, 2011 20.87 21.19 20.72 20.79 10,469 +0.13(+0.61%)
Feb 15, 2011 20.44 20.98 20.44 20.67 35,709 +0.15(+0.73%)
Feb 14, 2011 20.51 20.79 20.37 20.52 21,761 +0.09(+0.43%)
Feb 11, 2011 19.85 20.52 19.82 20.43 25,539 +0.53(+2.67%)
Feb 10, 2011 19.88 20.14 19.86 19.90 29,267 -0.09(-0.48%)
Feb 09, 2011 19.88 20.04 19.68 19.99 18,133 +0.09(+0.44%)
Feb 08, 2011 19.82 19.95 19.57 19.91 30,451 +0.14(+0.72%)
Feb 07, 2011 20.02 20.32 19.14 19.76 54,146 -0.29(-1.42%)
Feb 04, 2011 20.54 20.80 19.97 20.05 15,477 -0.45(-2.20%)
Feb 03, 2011 20.07 20.60 20.03 20.50 32,627 +0.33(+1.65%)
Feb 02, 2011 20.49 20.56 19.99 20.17 19,010 -0.48(-2.30%)
Feb 01, 2011 19.94 20.75 19.73 20.64 26,220 +0.92(+4.66%)
Jan 31, 2011 19.88 20.27 19.53 19.73 50,125 +0.05(+0.24%)
Jan 28, 2011 20.67 20.67 19.68 19.68 48,158 -0.94(-4.57%)
Jan 27, 2011 20.83 20.96 20.49 20.62 21,322 -0.33(-1.59%)
Jan 26, 2011 20.63 21.22 20.62 20.95 42,570 +0.44(+2.12%)
Jan 25, 2011 20.24 20.57 20.21 20.52 25,843 +0.21(+1.05%)
Jan 24, 2011 19.95 20.69 19.95 20.30 33,051 +0.41(+2.07%)
Jan 21, 2011 20.42 20.79 19.86 19.89 39,387 -0.38(-1.88%)
Jan 20, 2011 20.75 20.79 20.26 20.27 30,048 -0.48(-2.33%)
Jan 19, 2011 21.46 21.76 20.61 20.75 49,204 -0.83(-3.85%)
Jan 18, 2011 21.75 21.75 21.40 21.59 26,542 -0.17(-0.76%)
Jan 14, 2011 21.85 21.89 21.63 21.75 17,351 -0.04(-0.18%)
Jan 13, 2011 21.91 21.97 21.74 21.79 10,028 -0.05(-0.22%)
Jan 12, 2011 21.78 22.08 21.63 21.84 28,911 +0.30(+1.40%)
Jan 11, 2011 21.20 21.60 21.18 21.54 15,874 +0.45(+2.13%)
Jan 10, 2011 21.06 21.22 20.86 21.09 28,379 -0.04(-0.19%)
Jan 07, 2011 21.49 21.57 21.00 21.13 13,684 -0.24(-1.14%)
Jan 06, 2011 21.58 21.61 21.25 21.37 23,311 -0.13(-0.62%)
Jan 05, 2011 21.56 21.64 21.43 21.51 53,825 -0.18(-0.83%)
Jan 04, 2011 22.21 22.21 21.67 21.69 17,737 -0.53(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.