Ampco-Pittsburgh Corp (NY: AP )

5.080 USD +0.080 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.01 21.42 20.89 20.99 34,869 -0.46(-2.14%)
Oct 28, 2011 21.62 22.06 21.21 21.45 42,572 -0.31(-1.42%)
Oct 27, 2011 22.90 23.59 21.52 21.76 99,245 -1.55(-6.65%)
Oct 26, 2011 23.28 23.61 21.90 23.31 22,435 +0.78(+3.46%)
Oct 25, 2011 23.06 23.43 22.38 22.53 37,020 -1.00(-4.25%)
Oct 24, 2011 23.00 23.58 22.85 23.53 16,005 +0.68(+2.98%)
Oct 21, 2011 23.06 23.21 22.45 22.85 31,692 +0.57(+2.56%)
Oct 20, 2011 22.45 22.45 21.12 22.28 14,743 -0.09(-0.40%)
Oct 19, 2011 23.14 23.36 22.36 22.37 17,645 -0.77(-3.33%)
Oct 18, 2011 22.07 23.42 21.68 23.14 28,813 +1.07(+4.85%)
Oct 17, 2011 23.32 23.32 21.89 22.07 35,195 -1.68(-7.07%)
Oct 14, 2011 22.92 23.78 22.40 23.75 19,054 +1.05(+4.63%)
Oct 13, 2011 22.98 22.98 21.50 22.70 25,209 -0.49(-2.11%)
Oct 12, 2011 22.31 23.41 21.41 23.19 22,855 +0.84(+3.76%)
Oct 11, 2011 21.23 22.49 21.10 22.35 25,656 +0.72(+3.33%)
Oct 10, 2011 20.75 21.64 20.55 21.63 42,704 +1.30(+6.39%)
Oct 07, 2011 21.48 21.48 19.98 20.33 30,003 -1.20(-5.57%)
Oct 06, 2011 22.19 22.31 21.07 21.53 32,843 -0.87(-3.88%)
Oct 05, 2011 21.27 22.57 21.16 22.40 40,375 +0.98(+4.58%)
Oct 04, 2011 18.17 21.50 18.05 21.42 42,070 +3.05(+16.60%)
Oct 03, 2011 20.45 20.45 18.28 18.37 37,467 -2.08(-10.17%)
Sep 30, 2011 20.54 21.35 20.21 20.45 22,167 -0.32(-1.54%)
Sep 29, 2011 20.52 20.80 19.91 20.77 23,108 +0.88(+4.42%)
Sep 28, 2011 21.76 21.76 19.79 19.89 34,007 -2.03(-9.26%)
Sep 27, 2011 20.90 22.34 20.90 21.92 46,102 +1.46(+7.14%)
Sep 26, 2011 19.86 20.59 19.68 20.46 10,470 +0.78(+3.96%)
Sep 23, 2011 19.18 20.09 19.18 19.68 28,696 +0.38(+1.97%)
Sep 22, 2011 19.08 19.49 19.00 19.30 40,963 -0.65(-3.26%)
Sep 21, 2011 20.03 20.34 19.78 19.95 33,621 -0.15(-0.75%)
Sep 20, 2011 20.66 21.13 20.04 20.10 41,426 -0.25(-1.23%)
Sep 19, 2011 20.95 22.71 20.06 20.35 65,425 -0.80(-3.78%)
Sep 16, 2011 22.15 22.15 21.10 21.15 31,112 -0.80(-3.64%)
Sep 15, 2011 21.41 22.18 20.76 21.95 56,327 +0.68(+3.20%)
Sep 14, 2011 20.96 21.48 20.02 21.27 34,042 +0.45(+2.16%)
Sep 13, 2011 19.77 20.92 19.77 20.82 27,093 +0.76(+3.79%)
Sep 12, 2011 19.50 20.10 19.44 20.06 30,365 +0.33(+1.67%)
Sep 09, 2011 20.66 20.66 19.43 19.73 46,951 -1.19(-5.69%)
Sep 08, 2011 21.03 21.89 20.83 20.92 71,428 -0.36(-1.69%)
Sep 07, 2011 20.10 21.38 19.85 21.28 58,529 +1.63(+8.30%)
Sep 06, 2011 19.78 19.91 19.11 19.65 34,589 -0.56(-2.77%)
Sep 02, 2011 20.51 21.04 19.93 20.21 34,411 -0.64(-3.07%)
Sep 01, 2011 21.37 21.75 20.85 20.85 25,072 -0.48(-2.25%)
Aug 31, 2011 22.03 22.07 21.00 21.33 46,830 -0.61(-2.78%)
Aug 30, 2011 21.87 22.31 20.97 21.94 14,469 -0.24(-1.08%)
Aug 29, 2011 21.13 22.29 21.00 22.18 31,755 +1.33(+6.38%)
Aug 26, 2011 20.22 20.93 19.99 20.85 23,423 +0.58(+2.86%)
Aug 25, 2011 20.41 20.71 20.05 20.27 32,209 +0.28(+1.40%)
Aug 24, 2011 19.00 20.22 18.75 19.99 24,364 +1.04(+5.49%)
Aug 23, 2011 18.25 19.06 17.75 18.95 52,537 +0.73(+4.01%)
Aug 22, 2011 18.76 19.03 18.08 18.22 27,760 -0.46(-2.46%)
Aug 19, 2011 18.66 19.53 18.66 18.68 31,545 -0.32(-1.68%)
Aug 18, 2011 20.40 20.53 18.85 19.00 48,874 -2.10(-9.95%)
Aug 17, 2011 21.32 21.53 21.10 21.10 6,773 -0.15(-0.71%)
Aug 16, 2011 21.57 21.88 21.03 21.25 30,120 -0.63(-2.88%)
Aug 15, 2011 21.09 22.13 21.03 21.88 30,784 +1.06(+5.09%)
Aug 12, 2011 20.96 21.29 20.60 20.82 20,789 +0.02(+0.10%)
Aug 11, 2011 20.41 21.37 20.40 20.80 42,034 +0.68(+3.38%)
Aug 10, 2011 20.34 21.65 20.01 20.12 35,947 -0.88(-4.19%)
Aug 09, 2011 22.29 22.29 19.55 21.00 97,449 -0.10(-0.47%)
Aug 08, 2011 22.29 23.22 21.10 21.10 90,176 -2.02(-8.74%)
Aug 05, 2011 24.08 24.08 22.61 23.12 25,173 -0.64(-2.69%)
Aug 04, 2011 24.88 25.20 23.74 23.76 31,976 -1.49(-5.90%)
Aug 03, 2011 24.76 25.25 24.29 25.25 10,541 +0.53(+2.14%)
Aug 02, 2011 25.35 25.58 24.67 24.72 29,140 -0.79(-3.10%)
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.