Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.438 9.445 9.409 9.445 3,417 +0.04(+0.39%)
Mar 30, 2004 9.416 9.438 9.409 9.409 11,071 -0.04(-0.39%)
Mar 29, 2004 9.475 9.570 9.409 9.445 12,438 +0.03(+0.31%)
Mar 26, 2004 9.365 9.431 9.218 9.416 18,862 -0.01(-0.16%)
Mar 25, 2004 9.438 9.460 9.328 9.431 12,574 +0.07(+0.70%)
Mar 24, 2004 9.292 9.460 9.292 9.365 9,294 +0.00(+0.00%)
Mar 23, 2004 9.401 9.460 9.299 9.365 9,157 +0.01(+0.16%)
Mar 22, 2004 9.357 9.357 9.226 9.350 13,121 -0.01(-0.08%)
Mar 19, 2004 9.548 9.548 9.328 9.357 11,207 -0.23(-2.37%)
Mar 18, 2004 9.292 9.584 9.218 9.584 15,445 +0.25(+2.66%)
Mar 17, 2004 9.218 9.365 9.218 9.335 3,280 +0.12(+1.35%)
Mar 16, 2004 9.175 9.211 9.145 9.211 8,611 +0.02(+0.24%)
Mar 15, 2004 9.233 9.233 9.145 9.189 21,869 -0.04(-0.48%)
Mar 12, 2004 9.218 9.314 9.218 9.233 7,927 -0.02(-0.24%)
Mar 11, 2004 9.182 9.321 9.145 9.255 28,430 +0.04(+0.40%)
Mar 10, 2004 9.365 9.365 9.175 9.218 47,018 -0.18(-1.95%)
Mar 09, 2004 9.365 9.584 9.357 9.401 4,237 +0.01(+0.08%)
Mar 08, 2004 9.511 9.511 9.372 9.394 4,647 -0.12(-1.23%)
Mar 05, 2004 9.548 9.548 9.409 9.511 17,358 +0.04(+0.39%)
Mar 04, 2004 9.511 9.511 9.401 9.475 8,200 -0.01(-0.15%)
Mar 03, 2004 9.548 9.548 9.423 9.489 14,761 -0.18(-1.82%)
Mar 02, 2004 9.804 9.804 9.584 9.665 24,876 -0.21(-2.15%)
Mar 01, 2004 10.10 10.10 9.870 9.877 7,107 -0.18(-1.82%)
Feb 27, 2004 9.913 10.06 9.870 10.06 10,387 +0.15(+1.48%)
Feb 26, 2004 9.877 9.935 9.877 9.913 6,287 +0.07(+0.67%)
Feb 25, 2004 9.877 9.877 9.804 9.848 7,790 -0.07(-0.66%)
Feb 24, 2004 9.957 9.957 9.877 9.913 34,854 +0.03(+0.30%)
Feb 23, 2004 9.767 9.884 9.753 9.884 11,891 +0.12(+1.27%)
Feb 20, 2004 9.760 9.840 9.753 9.760 40,321 -0.01(-0.15%)
Feb 19, 2004 9.657 9.774 9.628 9.774 20,502 +0.15(+1.60%)
Feb 18, 2004 9.694 9.840 9.548 9.621 43,601 -0.15(-1.57%)
Feb 17, 2004 9.877 9.877 9.731 9.774 7,517 -0.18(-1.76%)
Feb 13, 2004 9.767 9.965 9.767 9.950 11,618 +0.18(+1.87%)
Feb 12, 2004 9.811 9.811 9.548 9.767 17,222 -0.12(-1.18%)
Feb 11, 2004 9.753 9.921 9.753 9.884 9,021 +0.13(+1.35%)
Feb 10, 2004 9.621 9.804 9.621 9.753 10,661 -0.01(-0.15%)
Feb 09, 2004 9.672 9.767 9.672 9.767 3,143 +0.13(+1.37%)
Feb 06, 2004 9.548 9.657 9.526 9.635 5,330 +0.12(+1.23%)
Feb 05, 2004 9.621 9.621 9.387 9.518 63,284 -0.18(-1.81%)
Feb 04, 2004 9.694 9.760 9.694 9.694 21,049 -0.07(-0.67%)
Feb 03, 2004 9.840 9.877 9.672 9.760 7,927 -0.12(-1.19%)
Feb 02, 2004 9.913 9.913 9.804 9.877 40,184 -0.07(-0.74%)
Jan 30, 2004 9.913 9.950 9.862 9.950 13,394 -0.01(-0.15%)
Jan 29, 2004 10.07 10.07 9.950 9.965 39,911 -0.10(-1.02%)
Jan 28, 2004 10.10 10.16 10.06 10.07 6,834 -0.07(-0.65%)
Jan 27, 2004 10.13 10.13 10.10 10.13 3,690 -0.04(-0.43%)
Jan 26, 2004 10.10 10.21 10.02 10.18 8,337 +0.02(+0.22%)
Jan 23, 2004 10.08 10.16 10.02 10.15 6,560 +0.07(+0.73%)
Jan 22, 2004 9.987 10.11 9.987 10.08 30,616 +0.10(+1.03%)
Jan 21, 2004 9.950 10.01 9.950 9.979 12,438 -0.04(-0.44%)
Jan 20, 2004 10.10 10.10 9.979 10.02 11,618 +0.00(+0.00%)
Jan 16, 2004 9.987 10.10 9.987 10.02 7,927 +0.07(+0.74%)
Jan 15, 2004 10.06 10.06 9.877 9.950 28,430 -0.07(-0.66%)
Jan 14, 2004 9.950 10.03 9.906 10.02 12,574 +0.10(+1.03%)
Jan 13, 2004 9.833 9.987 9.833 9.913 18,452 -0.05(-0.51%)
Jan 12, 2004 9.987 10.11 9.935 9.965 14,215 -0.06(-0.58%)
Jan 09, 2004 9.957 10.02 9.950 10.02 13,668 +0.11(+1.11%)
Jan 08, 2004 9.694 9.913 9.694 9.913 50,299 +0.31(+3.28%)
Jan 07, 2004 9.621 9.643 9.599 9.599 9,157 -0.06(-0.61%)
Jan 06, 2004 9.540 9.657 9.504 9.657 20,502 +0.11(+1.15%)
Jan 05, 2004 9.818 9.833 9.526 9.548 14,351 -0.31(-3.19%)
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.