Ampco-Pittsburgh Corp (NY: AP )

5.400 USD UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.16 40.46 39.20 40.08 115,600 +0.00(+0.00%)
Oct 30, 2007 41.25 41.25 39.83 40.08 87,500 -1.17(-2.84%)
Oct 29, 2007 42.21 42.65 40.70 41.25 82,700 -0.73(-1.74%)
Oct 26, 2007 42.18 42.18 40.51 41.98 90,500 -0.06(-0.14%)
Oct 25, 2007 42.79 42.92 41.35 42.04 127,900 -0.65(-1.52%)
Oct 24, 2007 42.65 43.12 41.81 42.69 151,700 -0.20(-0.47%)
Oct 23, 2007 44.48 44.48 42.00 42.89 155,800 -1.19(-2.70%)
Oct 22, 2007 42.32 44.21 42.22 44.08 122,900 +1.20(+2.80%)
Oct 19, 2007 45.72 45.92 42.41 42.88 131,200 -2.92(-6.38%)
Oct 18, 2007 45.25 46.26 44.41 45.80 97,200 -0.26(-0.56%)
Oct 17, 2007 45.30 47.00 43.91 46.06 302,200 +1.10(+2.45%)
Oct 16, 2007 44.98 45.41 43.92 44.96 99,900 +0.19(+0.42%)
Oct 15, 2007 46.00 46.17 43.73 44.77 109,200 -1.30(-2.82%)
Oct 12, 2007 44.15 46.19 44.10 46.07 168,100 +1.72(+3.88%)
Oct 11, 2007 43.95 44.73 42.95 44.35 153,200 +0.48(+1.09%)
Oct 10, 2007 42.00 44.14 41.96 43.87 132,800 +1.67(+3.96%)
Oct 09, 2007 41.58 42.35 41.24 42.20 100,700 +0.66(+1.59%)
Oct 08, 2007 42.37 43.40 40.81 41.54 104,600 -1.11(-2.60%)
Oct 05, 2007 41.18 43.40 40.86 42.65 168,500 +1.77(+4.33%)
Oct 04, 2007 41.25 41.40 40.22 40.88 95,200 -0.27(-0.66%)
Oct 03, 2007 40.50 41.53 40.50 41.15 112,400 +0.52(+1.28%)
Oct 02, 2007 39.48 40.84 39.48 40.63 103,300 +1.42(+3.62%)
Oct 01, 2007 39.58 40.19 38.69 39.21 173,600 -0.17(-0.43%)
Sep 28, 2007 39.56 40.31 38.91 39.38 142,900 -0.29(-0.73%)
Sep 27, 2007 41.13 41.41 39.55 39.67 167,000 -1.35(-3.29%)
Sep 26, 2007 41.20 41.88 40.19 41.02 140,900 +0.02(+0.05%)
Sep 25, 2007 40.96 41.11 40.05 41.00 145,800 -0.14(-0.34%)
Sep 24, 2007 41.25 42.03 40.83 41.14 145,800 -0.26(-0.63%)
Sep 21, 2007 42.76 43.21 41.27 41.40 85,900 -0.96(-2.27%)
Sep 20, 2007 43.00 43.90 42.28 42.36 184,200 -0.96(-2.22%)
Sep 19, 2007 44.02 44.55 42.52 43.32 132,500 -0.70(-1.59%)
Sep 18, 2007 41.55 44.25 40.01 44.02 179,900 +2.42(+5.82%)
Sep 17, 2007 41.12 42.33 40.55 41.60 95,900 +0.54(+1.32%)
Sep 14, 2007 41.32 41.78 39.90 41.06 112,900 -0.26(-0.63%)
Sep 13, 2007 43.08 43.08 41.13 41.32 147,500 -1.26(-2.96%)
Sep 12, 2007 42.95 43.78 42.18 42.58 132,400 -0.61(-1.41%)
Sep 11, 2007 41.75 43.54 41.08 43.19 90,900 +1.78(+4.30%)
Sep 10, 2007 42.52 43.04 40.45 41.41 86,100 -1.00(-2.36%)
Sep 07, 2007 44.04 44.40 42.10 42.41 111,500 -2.33(-5.21%)
Sep 06, 2007 44.10 45.01 43.22 44.74 70,100 +0.86(+1.96%)
Sep 05, 2007 44.30 44.44 43.10 43.88 75,600 -0.37(-0.84%)
Sep 04, 2007 42.78 44.99 42.48 44.25 133,400 +1.72(+4.04%)
Aug 31, 2007 43.94 43.94 42.11 42.53 75,500 -0.52(-1.21%)
Aug 30, 2007 42.60 43.78 42.40 43.05 73,200 -0.11(-0.25%)
Aug 29, 2007 43.30 43.91 42.24 43.16 95,700 +0.36(+0.84%)
Aug 28, 2007 43.00 44.28 42.29 42.80 75,700 -0.30(-0.70%)
Aug 27, 2007 45.40 45.90 42.85 43.10 97,400 -2.79(-6.08%)
Aug 24, 2007 43.50 45.91 43.21 45.89 111,400 +2.64(+6.10%)
Aug 23, 2007 43.40 43.75 42.55 43.25 84,000 +0.32(+0.75%)
Aug 22, 2007 40.40 43.30 40.35 42.93 83,600 +2.93(+7.33%)
Aug 21, 2007 39.50 41.10 39.50 40.00 76,200 +0.60(+1.52%)
Aug 20, 2007 39.53 39.70 38.27 39.40 83,300 +0.12(+0.31%)
Aug 17, 2007 40.60 41.05 36.76 39.28 261,500 +0.48(+1.24%)
Aug 16, 2007 39.50 39.50 36.34 38.80 204,800 -0.84(-2.12%)
Aug 15, 2007 40.00 41.38 39.51 39.64 182,300 -0.63(-1.56%)
Aug 14, 2007 42.42 42.84 40.14 40.27 203,500 -2.14(-5.05%)
Aug 13, 2007 41.25 43.98 41.12 42.41 120,800 +2.16(+5.37%)
Aug 10, 2007 42.38 42.69 39.74 40.25 237,200 -3.22(-7.41%)
Aug 09, 2007 46.00 46.75 42.73 43.47 200,300 -3.00(-6.46%)
Aug 08, 2007 43.75 46.80 43.34 46.47 195,000 +3.35(+7.77%)
Aug 07, 2007 42.58 43.74 41.91 43.12 161,400 +0.38(+0.89%)
Aug 06, 2007 42.39 43.55 40.71 42.74 186,700 +0.10(+0.23%)
Aug 03, 2007 43.29 44.52 42.56 42.64 135,400 -1.88(-4.22%)
Aug 02, 2007 42.51 44.52 42.51 44.52 189,300 +2.02(+4.75%)
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.