Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.46 10.51 10.46 10.47 1,913 -0.03(-0.28%)
Oct 28, 2005 10.57 10.62 10.50 10.50 2,460 -0.07(-0.62%)
Oct 27, 2005 10.61 10.62 10.56 10.56 6,834 -0.05(-0.48%)
Oct 26, 2005 10.77 10.77 10.61 10.62 8,884 -0.16(-1.48%)
Oct 25, 2005 10.78 10.78 10.78 10.78 1,776 +0.00(+0.01%)
Oct 24, 2005 10.76 10.78 10.76 10.77 820 -0.00(-0.02%)
Oct 21, 2005 10.76 10.78 10.76 10.78 2,186 +0.01(+0.13%)
Oct 20, 2005 10.80 10.80 10.76 10.76 1,913 -0.06(-0.54%)
Oct 19, 2005 10.88 10.89 10.82 10.82 3,417 -0.07(-0.60%)
Oct 18, 2005 10.89 10.89 10.89 10.89 546 -0.01(-0.07%)
Oct 17, 2005 10.90 10.92 10.89 10.89 6,560 -0.01(-0.07%)
Oct 14, 2005 10.92 10.95 10.90 10.90 2,870 -0.01(-0.13%)
Oct 13, 2005 11.08 11.08 10.91 10.92 12,028 -0.17(-1.52%)
Oct 12, 2005 11.35 11.35 11.06 11.08 16,538 -0.12(-1.11%)
Oct 11, 2005 11.23 11.23 11.16 11.21 7,107 +0.14(+1.26%)
Oct 10, 2005 10.97 11.07 10.97 11.07 11,207 +0.05(+0.46%)
Oct 07, 2005 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 06, 2005 11.02 11.02 11.02 11.02 546 -0.10(-0.92%)
Oct 05, 2005 11.23 11.23 11.12 11.12 3,143 -0.18(-1.55%)
Oct 04, 2005 11.24 11.30 11.24 11.30 2,733 -0.03(-0.26%)
Oct 03, 2005 11.49 11.49 11.32 11.33 4,237 +0.01(+0.06%)
Sep 30, 2005 11.34 11.35 11.32 11.32 683 -0.02(-0.19%)
Sep 29, 2005 11.35 11.35 11.34 11.34 1,093 -0.03(-0.26%)
Sep 28, 2005 11.49 11.60 11.35 11.37 7,244 -0.26(-2.20%)
Sep 27, 2005 11.65 11.65 11.58 11.63 3,827 +0.12(+1.08%)
Sep 26, 2005 11.47 11.54 11.46 11.50 11,754 +0.19(+1.68%)
Sep 23, 2005 11.31 11.38 11.29 11.31 6,560 -0.04(-0.39%)
Sep 22, 2005 11.26 11.35 11.26 11.35 410 +0.01(+0.07%)
Sep 21, 2005 11.38 11.38 11.34 11.35 3,280 +0.10(+0.85%)
Sep 20, 2005 11.32 11.32 11.22 11.25 9,294 -0.12(-1.03%)
Sep 19, 2005 11.35 11.39 11.33 11.37 7,790 +0.16(+1.44%)
Sep 16, 2005 10.89 11.21 10.89 11.21 14,761 +0.28(+2.54%)
Sep 15, 2005 10.93 10.93 10.93 10.93 410 +0.06(+0.54%)
Sep 14, 2005 10.89 10.92 10.87 10.87 1,366 -0.03(-0.27%)
Sep 13, 2005 10.91 10.91 10.90 10.90 1,776 -0.01(-0.07%)
Sep 12, 2005 10.78 10.92 10.71 10.91 9,704 +0.27(+2.54%)
Sep 09, 2005 10.54 10.67 10.54 10.64 6,560 +0.15(+1.47%)
Sep 08, 2005 10.40 10.49 10.40 10.48 3,827 +0.12(+1.13%)
Sep 07, 2005 10.37 10.43 10.37 10.37 2,050 +0.00(+0.00%)
Sep 06, 2005 10.37 10.37 10.36 10.37 1,913 +0.00(+0.00%)
Sep 02, 2005 10.33 10.37 10.33 10.37 1,230 +0.04(+0.35%)
Sep 01, 2005 10.32 10.33 10.32 10.33 4,920 +0.01(+0.14%)
Aug 31, 2005 10.32 10.32 10.32 10.32 683 +0.01(+0.14%)
Aug 30, 2005 10.32 10.32 10.30 10.30 2,323 -0.01(-0.14%)
Aug 29, 2005 10.29 10.34 10.29 10.32 820 +0.01(+0.07%)
Aug 26, 2005 10.32 10.32 10.31 10.31 7,790 -0.01(-0.14%)
Aug 25, 2005 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Aug 24, 2005 10.37 10.37 10.32 10.32 3,143 -0.01(-0.07%)
Aug 23, 2005 10.30 10.33 10.29 10.33 1,640 +0.08(+0.79%)
Aug 22, 2005 10.25 10.28 10.21 10.25 6,697 -0.01(-0.07%)
Aug 19, 2005 10.26 10.29 10.26 10.26 1,093 +0.00(+0.00%)
Aug 18, 2005 10.24 10.26 10.24 10.26 1,640 -0.01(-0.07%)
Aug 17, 2005 10.25 10.26 10.25 10.26 683 +0.02(+0.21%)
Aug 16, 2005 10.25 10.27 10.24 10.24 1,366 +0.00(+0.00%)
Aug 15, 2005 10.27 10.33 10.24 10.24 12,984 -0.10(-0.99%)
Aug 12, 2005 10.67 10.67 10.35 10.35 8,884 -0.15(-1.46%)
Aug 11, 2005 10.54 10.54 10.50 10.50 410 -0.04(-0.35%)
Aug 10, 2005 10.46 10.55 10.46 10.54 1,640 +0.04(+0.42%)
Aug 09, 2005 10.43 10.52 10.43 10.49 2,733 +0.07(+0.63%)
Aug 08, 2005 10.32 10.43 10.32 10.43 4,647 +0.09(+0.85%)
Aug 05, 2005 10.34 10.34 10.34 10.34 1,503 +0.00(+0.00%)
Aug 04, 2005 10.35 10.39 10.34 10.34 10,114 +0.01(+0.07%)
Aug 03, 2005 10.29 10.33 10.29 10.33 1,913 +0.01(+0.07%)
Aug 02, 2005 10.25 10.34 10.25 10.32 5,740 +0.07(+0.71%)
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.