Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.310 +0.140 (+6.45%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.70 21.44 20.57 21.14 217,633 +0.48(+2.30%)
Mar 29, 2007 20.19 20.75 19.95 20.66 120,280 +0.70(+3.48%)
Mar 28, 2007 20.32 20.32 19.78 19.97 161,558 -0.31(-1.55%)
Mar 27, 2007 19.75 20.51 19.75 20.28 112,489 +0.55(+2.78%)
Mar 26, 2007 19.51 19.82 19.30 19.73 101,008 +0.22(+1.12%)
Mar 23, 2007 19.40 19.58 19.22 19.51 51,802 +0.05(+0.26%)
Mar 22, 2007 19.06 19.64 18.88 19.46 119,460 +0.45(+2.35%)
Mar 21, 2007 18.32 19.02 18.32 19.01 116,590 +0.70(+3.79%)
Mar 20, 2007 18.84 18.84 18.10 18.32 78,045 -0.45(-2.42%)
Mar 19, 2007 17.88 19.11 17.88 18.77 153,358 +0.97(+5.47%)
Mar 16, 2007 17.97 18.13 17.80 17.80 220,332 -0.16(-0.90%)
Mar 15, 2007 17.82 18.08 17.75 17.96 115,906 +0.19(+1.07%)
Mar 14, 2007 17.41 17.84 17.38 17.77 82,419 +0.30(+1.72%)
Mar 13, 2007 17.82 18.03 17.41 17.47 120,007 -0.35(-1.97%)
Mar 12, 2007 17.87 18.58 17.70 17.82 122,331 -0.10(-0.53%)
Mar 09, 2007 18.12 18.12 17.57 17.92 77,909 +0.45(+2.55%)
Mar 08, 2007 17.16 17.84 17.16 17.47 104,288 +0.37(+2.18%)
Mar 07, 2007 17.23 17.43 17.03 17.10 98,821 -0.12(-0.72%)
Mar 06, 2007 17.02 17.42 16.86 17.22 193,816 +0.35(+2.08%)
Mar 05, 2007 17.15 17.36 16.82 16.87 126,568 -0.45(-2.62%)
Mar 02, 2007 17.87 18.33 17.32 17.32 112,899 -0.59(-3.31%)
Mar 01, 2007 18.40 18.50 17.18 17.92 148,956 -0.56(-3.01%)
Feb 28, 2007 18.47 19.08 18.38 18.47 123,151 +0.08(+0.44%)
Feb 27, 2007 19.48 19.64 18.38 18.39 147,617 -1.27(-6.44%)
Feb 26, 2007 19.43 19.66 19.20 19.66 90,483 +0.23(+1.21%)
Feb 23, 2007 19.86 20.02 19.28 19.42 138,186 -0.41(-2.07%)
Feb 22, 2007 20.24 20.59 19.67 19.83 156,365 -0.44(-2.16%)
Feb 21, 2007 20.73 20.85 20.16 20.27 73,125 -0.50(-2.43%)
Feb 20, 2007 20.75 20.96 20.51 20.78 91,304 +0.01(+0.07%)
Feb 16, 2007 20.94 21.09 20.65 20.76 108,936 -0.17(-0.80%)
Feb 15, 2007 21.24 21.33 20.89 20.93 59,593 -0.31(-1.45%)
Feb 14, 2007 21.30 21.61 21.20 21.24 65,964 -0.09(-0.41%)
Feb 13, 2007 21.17 21.55 21.17 21.33 81,189 +0.25(+1.18%)
Feb 12, 2007 20.90 21.33 20.90 21.08 77,682 +0.18(+0.88%)
Feb 09, 2007 21.40 21.44 20.72 20.90 98,411 -0.47(-2.19%)
Feb 08, 2007 21.36 21.47 21.26 21.36 45,515 +0.01(+0.07%)
Feb 07, 2007 20.93 21.57 20.76 21.35 90,620 +0.41(+1.96%)
Feb 06, 2007 21.20 21.25 20.79 20.94 301,932 -0.11(-0.52%)
Feb 05, 2007 21.40 21.40 20.96 21.05 107,569 -0.35(-1.64%)
Feb 02, 2007 22.01 22.04 21.30 21.40 55,766 -0.60(-2.73%)
Feb 01, 2007 21.81 22.74 21.67 22.00 245,755 +0.18(+0.80%)
Jan 31, 2007 21.55 22.00 21.44 21.82 114,266 +0.32(+1.50%)
Jan 30, 2007 21.01 21.90 20.95 21.50 156,365 +0.60(+2.87%)
Jan 29, 2007 22.23 22.46 20.86 20.90 172,356 -1.35(-6.05%)
Jan 26, 2007 21.82 22.34 21.18 22.25 82,146 +0.46(+2.12%)
Jan 25, 2007 22.32 22.68 21.78 21.79 111,943 -0.43(-1.94%)
Jan 24, 2007 22.25 22.59 22.13 22.22 50,162 +0.11(+0.50%)
Jan 23, 2007 21.47 22.30 20.72 22.11 150,897 +0.38(+1.75%)
Jan 22, 2007 21.75 21.89 21.58 21.73 89,253 -0.15(-0.67%)
Jan 19, 2007 22.01 22.02 21.66 21.88 60,960 -0.19(-0.86%)
Jan 18, 2007 22.06 22.47 21.81 22.07 129,438 +0.02(+0.10%)
Jan 17, 2007 21.71 22.52 21.07 22.04 145,020 +0.34(+1.55%)
Jan 16, 2007 23.04 23.04 21.37 21.71 115,496 -1.33(-5.78%)
Jan 12, 2007 22.99 23.41 22.89 23.04 90,347 +0.00(+0.00%)
Jan 11, 2007 23.02 23.24 22.47 23.04 53,032 +0.12(+0.51%)
Jan 10, 2007 22.93 23.05 22.36 22.92 74,218 -0.08(-0.35%)
Jan 09, 2007 22.02 23.05 22.02 23.00 111,669 +0.81(+3.66%)
Jan 08, 2007 22.21 22.86 21.74 22.19 130,668 -0.10(-0.43%)
Jan 05, 2007 22.75 23.16 22.05 22.29 116,180 -0.64(-2.81%)
Jan 04, 2007 23.22 23.34 22.69 22.93 108,799 -0.29(-1.26%)
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.