Ampco-Pittsburgh Corp (NY: AP )

5.600 USD +0.080 (+1.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.56 12.56 12.15 12.15 8,400 -0.38(-3.03%)
Oct 30, 2003 12.50 12.53 12.50 12.53 2,900 -0.07(-0.56%)
Oct 29, 2003 12.45 12.60 12.44 12.60 2,900 +0.19(+1.53%)
Oct 28, 2003 12.41 12.53 12.41 12.41 6,000 +0.01(+0.08%)
Oct 27, 2003 12.37 12.44 12.37 12.40 6,900 -0.03(-0.24%)
Oct 24, 2003 12.50 12.56 12.40 12.43 2,600 -0.07(-0.56%)
Oct 23, 2003 12.55 12.60 12.50 12.50 12,900 -0.10(-0.79%)
Oct 22, 2003 12.70 12.75 12.60 12.60 4,400 -0.19(-1.49%)
Oct 21, 2003 12.89 12.90 12.79 12.79 5,500 -0.11(-0.85%)
Oct 20, 2003 12.88 12.90 12.81 12.90 6,400 -0.02(-0.15%)
Oct 17, 2003 12.88 12.90 12.77 12.92 4,700 +0.06(+0.47%)
Oct 16, 2003 12.87 12.87 12.86 12.86 700 +0.03(+0.23%)
Oct 15, 2003 12.83 12.85 12.83 12.83 4,600 +0.25(+1.99%)
Oct 14, 2003 12.38 12.58 12.38 12.58 7,600 +0.18(+1.45%)
Oct 13, 2003 12.20 12.40 12.20 12.40 2,800 +0.44(+3.68%)
Oct 10, 2003 11.95 11.96 11.95 11.96 1,400 -0.25(-2.05%)
Oct 09, 2003 12.15 12.38 12.15 12.21 3,900 +0.11(+0.91%)
Oct 08, 2003 12.15 12.15 12.09 12.10 2,200 -0.13(-1.06%)
Oct 07, 2003 12.10 12.23 12.10 12.23 2,300 +0.14(+1.16%)
Oct 06, 2003 12.20 12.20 12.05 12.09 7,800 -0.01(-0.08%)
Oct 03, 2003 12.15 12.15 12.10 12.10 4,500 +0.15(+1.26%)
Oct 02, 2003 11.92 11.95 11.90 11.95 1,500 +0.01(+0.08%)
Oct 01, 2003 11.94 11.98 11.86 11.94 6,400 -0.05(-0.42%)
Sep 30, 2003 12.24 12.24 11.99 11.99 7,800 -0.34(-2.76%)
Sep 29, 2003 12.05 12.35 12.00 12.33 11,800 +0.33(+2.75%)
Sep 26, 2003 12.18 12.18 12.00 12.00 1,900 -0.25(-2.04%)
Sep 25, 2003 12.85 12.85 12.25 12.25 8,800 -0.68(-5.26%)
Sep 24, 2003 13.17 13.22 12.95 12.93 4,300 -0.30(-2.27%)
Sep 23, 2003 13.22 13.23 13.20 13.23 2,200 -0.07(-0.53%)
Sep 22, 2003 13.40 13.45 13.40 13.30 8,400 -0.15(-1.12%)
Sep 19, 2003 13.09 13.45 13.09 13.45 14,000 +0.36(+2.75%)
Sep 18, 2003 13.02 13.02 12.97 13.09 6,100 +0.03(+0.23%)
Sep 17, 2003 12.94 13.08 12.94 13.06 3,300 +0.14(+1.08%)
Sep 16, 2003 12.61 13.00 12.70 12.92 3,100 +0.31(+2.46%)
Sep 15, 2003 12.65 12.75 12.55 12.61 1,900 +0.01(+0.08%)
Sep 12, 2003 12.72 12.72 12.60 12.60 2,100 -0.06(-0.47%)
Sep 11, 2003 12.76 12.80 12.66 12.66 3,600 -0.09(-0.71%)
Sep 10, 2003 12.95 12.95 12.75 12.75 2,500 -0.25(-1.92%)
Sep 09, 2003 13.08 13.08 13.00 13.00 900 -0.09(-0.69%)
Sep 08, 2003 12.65 13.22 12.65 13.09 5,000 +0.54(+4.30%)
Sep 05, 2003 12.60 12.70 12.50 12.55 3,100 -0.08(-0.63%)
Sep 04, 2003 12.70 12.70 12.62 12.63 1,800 -0.07(-0.55%)
Sep 03, 2003 12.55 12.77 12.47 12.70 22,700 +0.13(+1.03%)
Sep 02, 2003 12.40 12.58 12.40 12.57 10,900 +0.27(+2.20%)
Aug 29, 2003 12.20 12.35 12.20 12.30 5,300 +0.24(+1.99%)
Aug 28, 2003 12.17 12.17 12.05 12.06 1,400 -0.14(-1.15%)
Aug 27, 2003 12.15 12.20 11.98 12.20 6,200 +0.06(+0.49%)
Aug 26, 2003 12.07 12.20 12.00 12.14 2,700 +0.02(+0.17%)
Aug 25, 2003 12.00 12.12 12.00 12.12 1,300 +0.20(+1.68%)
Aug 22, 2003 11.90 11.95 11.84 11.92 4,600 +0.08(+0.68%)
Aug 21, 2003 12.00 12.03 11.80 11.84 5,000 -0.20(-1.66%)
Aug 20, 2003 12.10 12.20 12.00 12.04 4,400 +0.01(+0.08%)
Aug 19, 2003 12.05 12.13 12.00 12.03 5,000 +0.05(+0.42%)
Aug 18, 2003 11.79 12.20 11.79 11.98 7,700 +0.20(+1.70%)
Aug 15, 2003 11.85 11.89 11.78 11.78 1,100 +0.01(+0.08%)
Aug 14, 2003 11.76 11.88 11.76 11.77 5,600 +0.01(+0.09%)
Aug 13, 2003 11.85 11.88 11.75 11.76 2,800 -0.06(-0.51%)
Aug 12, 2003 11.70 11.82 11.70 11.82 1,100 +0.12(+1.03%)
Aug 11, 2003 11.65 11.70 11.60 11.70 3,700 +0.10(+0.86%)
Aug 08, 2003 11.65 11.65 11.60 11.60 600 -0.10(-0.85%)
Aug 07, 2003 11.65 11.70 11.61 11.70 8,600 -0.03(-0.26%)
Aug 06, 2003 11.75 11.80 11.72 11.73 6,100 +0.01(+0.09%)
Aug 05, 2003 11.80 11.80 11.70 11.72 4,500 -0.06(-0.51%)
Aug 04, 2003 11.80 11.84 11.72 11.78 4,800 -0.06(-0.51%)
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.