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 (%)
Oct 31, 2006 26.56 26.56 25.26 25.52 90,398 -0.96(-3.63%)
Oct 30, 2006 26.06 26.70 26.02 26.49 65,294 +0.09(+0.35%)
Oct 27, 2006 27.22 27.38 26.32 26.39 106,656 -0.78(-2.89%)
Oct 26, 2006 26.83 27.45 26.19 27.18 111,339 +0.65(+2.46%)
Oct 25, 2006 27.01 27.68 26.30 26.52 196,014 -0.29(-1.09%)
Oct 24, 2006 26.22 27.05 26.02 26.82 90,918 +0.45(+1.72%)
Oct 23, 2006 25.95 26.59 25.38 26.36 132,540 +0.42(+1.60%)
Oct 20, 2006 26.64 26.64 25.62 25.95 65,684 -0.53(-2.00%)
Oct 19, 2006 26.37 26.69 25.96 26.48 199,266 -0.08(-0.32%)
Oct 18, 2006 25.70 27.19 25.60 26.56 334,668 +1.05(+4.13%)
Oct 17, 2006 26.14 26.14 24.05 25.51 301,500 -1.16(-4.35%)
Oct 16, 2006 25.85 26.81 25.85 26.67 135,532 +0.70(+2.69%)
Oct 13, 2006 25.13 26.28 25.13 25.97 186,779 +0.91(+3.65%)
Oct 12, 2006 24.43 25.12 24.16 25.06 280,039 +0.72(+2.97%)
Oct 11, 2006 24.81 25.13 24.03 24.33 234,514 -0.55(-2.22%)
Oct 10, 2006 24.73 25.35 24.23 24.89 321,401 +0.10(+0.40%)
Oct 09, 2006 24.38 25.30 23.99 24.79 257,146 +0.25(+1.03%)
Oct 06, 2006 24.92 24.92 24.13 24.53 209,281 -0.38(-1.51%)
Oct 05, 2006 23.97 25.12 23.67 24.91 231,523 +1.10(+4.62%)
Oct 04, 2006 23.36 24.58 23.36 23.81 264,170 +0.47(+2.01%)
Oct 03, 2006 23.46 23.74 23.01 23.34 228,401 -0.28(-1.17%)
Oct 02, 2006 23.87 24.14 23.45 23.62 174,813 -0.16(-0.68%)
Sep 29, 2006 24.02 24.90 23.74 23.78 265,861 -0.26(-1.09%)
Sep 28, 2006 23.45 24.23 23.33 24.04 318,929 +0.74(+3.17%)
Sep 27, 2006 22.99 23.81 22.63 23.30 292,915 +0.22(+0.97%)
Sep 26, 2006 22.53 23.46 22.53 23.08 149,059 +0.42(+1.87%)
Sep 25, 2006 23.27 23.27 22.37 22.66 170,650 -0.61(-2.61%)
Sep 22, 2006 24.79 24.79 22.97 23.26 208,761 -1.75(-7.01%)
Sep 21, 2006 24.46 25.39 24.33 25.02 271,974 +0.75(+3.11%)
Sep 20, 2006 24.11 24.73 23.99 24.26 177,024 +0.63(+2.67%)
Sep 19, 2006 23.83 24.68 22.72 23.63 251,684 -0.08(-0.36%)
Sep 18, 2006 22.56 24.16 22.30 23.72 226,190 +1.23(+5.47%)
Sep 15, 2006 22.80 23.65 22.30 22.49 179,885 -0.15(-0.65%)
Sep 14, 2006 22.03 22.83 21.55 22.63 121,744 +0.60(+2.72%)
Sep 13, 2006 22.45 22.98 21.87 22.03 148,929 -0.42(-1.88%)
Sep 12, 2006 20.93 22.53 20.56 22.46 259,488 +1.52(+7.27%)
Sep 11, 2006 21.80 21.99 20.93 20.93 188,860 -0.86(-3.95%)
Sep 08, 2006 22.67 22.90 21.57 21.80 184,048 -0.95(-4.19%)
Sep 07, 2006 23.30 23.91 22.71 22.75 185,478 -1.02(-4.30%)
Sep 06, 2006 21.97 24.49 21.72 23.77 253,635 +1.77(+8.04%)
Sep 05, 2006 22.05 22.29 21.50 22.00 192,112 -0.15(-0.66%)
Sep 01, 2006 22.30 22.54 21.70 22.15 50,336 -0.02(-0.10%)
Aug 31, 2006 23.23 23.50 21.83 22.17 106,266 -0.95(-4.09%)
Aug 30, 2006 21.97 23.38 21.97 23.12 68,936 +1.22(+5.58%)
Aug 29, 2006 21.18 22.10 20.74 21.90 89,227 +0.55(+2.56%)
Aug 28, 2006 21.24 21.79 21.00 21.35 54,629 -0.08(-0.39%)
Aug 25, 2006 22.43 22.75 20.60 21.43 115,891 -1.00(-4.46%)
Aug 24, 2006 23.10 23.33 22.06 22.43 92,089 -0.66(-2.86%)
Aug 23, 2006 23.70 24.26 22.86 23.10 178,194 -0.45(-1.89%)
Aug 22, 2006 22.07 23.60 22.07 23.54 121,354 +1.44(+6.50%)
Aug 21, 2006 22.70 22.85 21.68 22.10 55,279 -0.75(-3.26%)
Aug 18, 2006 22.87 23.37 22.53 22.85 133,841 +0.13(+0.58%)
Aug 17, 2006 23.31 23.41 22.63 22.72 88,837 -0.59(-2.54%)
Aug 16, 2006 21.51 23.60 21.46 23.31 146,197 +1.99(+9.34%)
Aug 15, 2006 20.47 21.42 19.57 21.32 144,506 +1.04(+5.12%)
Aug 14, 2006 20.30 21.11 20.21 20.28 53,458 -0.02(-0.08%)
Aug 11, 2006 20.42 20.70 19.70 20.30 69,456 -0.12(-0.60%)
Aug 10, 2006 19.66 20.77 19.37 20.42 65,164 +0.65(+3.31%)
Aug 09, 2006 20.76 21.29 19.55 19.77 89,877 -0.98(-4.74%)
Aug 08, 2006 21.90 22.47 20.64 20.75 76,480 -1.15(-5.23%)
Aug 07, 2006 21.43 22.08 20.94 21.90 75,830 +0.32(+1.46%)
Aug 04, 2006 22.72 22.95 21.31 21.58 85,195 -0.95(-4.20%)
Aug 03, 2006 22.47 23.00 22.14 22.53 76,350 -0.14(-0.61%)
Aug 02, 2006 22.13 23.18 22.10 22.66 107,437 +0.73(+3.33%)
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.