Ampco-Pittsburgh Corp (NY: AP )

5.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.62 17.72 17.27 17.66 9,213 +0.10(+0.57%)
Oct 26, 2012 17.12 17.56 17.56 17.56 10,400 +0.46(+2.69%)
Oct 25, 2012 17.42 17.54 16.79 17.10 28,005 -0.26(-1.50%)
Oct 24, 2012 17.25 17.76 17.10 17.36 44,103 +0.23(+1.34%)
Oct 23, 2012 17.53 17.66 16.62 17.13 17,568 -0.40(-2.28%)
Oct 19, 2012 18.51 18.55 17.53 17.53 22,238 -1.05(-5.65%)
Oct 18, 2012 18.89 19.17 18.58 18.58 15,026 -0.30(-1.59%)
Oct 17, 2012 18.69 18.94 18.53 18.88 8,793 +0.20(+1.07%)
Oct 16, 2012 18.70 18.70 18.39 18.68 22,373 +0.10(+0.54%)
Oct 15, 2012 18.47 18.61 18.27 18.58 14,431 +0.26(+1.42%)
Oct 12, 2012 18.47 18.75 18.32 18.32 12,563 -0.20(-1.08%)
Oct 11, 2012 18.65 18.69 18.50 18.52 10,753 -0.21(-1.12%)
Oct 10, 2012 18.51 18.76 18.47 18.73 6,635 +0.23(+1.24%)
Oct 09, 2012 18.50 18.76 18.47 18.50 18,411 -0.09(-0.48%)
Oct 08, 2012 18.83 18.89 18.58 18.59 10,899 -0.27(-1.43%)
Oct 05, 2012 19.00 19.14 18.77 18.86 30,922 -0.11(-0.58%)
Oct 04, 2012 18.73 18.98 18.50 18.97 8,753 +0.39(+2.10%)
Oct 03, 2012 18.62 18.97 18.50 18.58 26,417 -0.10(-0.54%)
Oct 02, 2012 18.68 18.79 18.49 18.68 40,491 +0.03(+0.16%)
Oct 01, 2012 18.62 19.10 18.50 18.65 25,172 +0.20(+1.08%)
Sep 28, 2012 18.43 18.67 18.34 18.45 27,606 +0.01(+0.05%)
Sep 27, 2012 18.48 18.59 18.06 18.44 19,873 +0.01(+0.05%)
Sep 26, 2012 18.58 18.58 18.25 18.43 15,389 -0.15(-0.81%)
Sep 25, 2012 19.76 19.86 18.42 18.58 50,524 -1.16(-5.88%)
Sep 24, 2012 19.35 19.74 19.09 19.74 37,398 +0.18(+0.92%)
Sep 21, 2012 18.64 19.71 18.39 19.56 57,725 +1.19(+6.48%)
Sep 20, 2012 18.35 18.50 18.06 18.37 7,591 -0.08(-0.43%)
Sep 19, 2012 18.21 18.54 18.04 18.45 18,828 +0.24(+1.32%)
Sep 18, 2012 17.98 18.50 17.98 18.21 63,048 +0.15(+0.83%)
Sep 17, 2012 18.18 18.27 17.67 18.06 22,011 -0.28(-1.53%)
Sep 14, 2012 18.58 18.58 18.15 18.34 39,999 -0.12(-0.65%)
Sep 13, 2012 17.89 18.68 17.72 18.46 36,668 +0.54(+3.01%)
Sep 12, 2012 17.98 18.12 17.65 17.92 50,700 +0.03(+0.17%)
Sep 11, 2012 17.85 17.95 17.71 17.89 16,658 +0.07(+0.39%)
Sep 10, 2012 18.13 18.13 17.67 17.82 15,372 -0.33(-1.82%)
Sep 07, 2012 17.71 18.17 17.71 18.15 13,904 +0.58(+3.30%)
Sep 06, 2012 16.92 17.78 16.78 17.57 51,712 +0.70(+4.15%)
Sep 05, 2012 17.23 17.31 16.87 16.87 22,418 -0.26(-1.52%)
Sep 04, 2012 16.87 17.23 16.80 17.13 12,832 +0.27(+1.60%)
Aug 31, 2012 17.13 17.13 16.85 16.86 10,893 -0.04(-0.24%)
Aug 30, 2012 16.90 17.10 16.85 16.90 7,513 -0.13(-0.76%)
Aug 29, 2012 17.16 17.28 16.91 17.03 18,499 -0.48(-2.74%)
Aug 27, 2012 17.62 17.92 17.47 17.51 8,891 -0.05(-0.28%)
Aug 24, 2012 17.19 17.85 17.01 17.56 26,066 +0.27(+1.56%)
Aug 23, 2012 17.93 17.93 17.26 17.29 7,175 -0.66(-3.68%)
Aug 22, 2012 18.04 18.25 17.50 17.95 42,868 -0.21(-1.16%)
Aug 21, 2012 18.10 18.40 17.85 18.16 27,375 +0.17(+0.94%)
Aug 20, 2012 18.15 18.15 17.86 17.99 13,210 -0.30(-1.64%)
Aug 17, 2012 17.79 18.35 17.72 18.29 35,383 +0.36(+2.01%)
Aug 16, 2012 17.19 17.94 16.94 17.93 17,774 +0.79(+4.61%)
Aug 15, 2012 16.59 17.22 16.59 17.14 22,513 +0.42(+2.51%)
Aug 14, 2012 17.46 17.46 16.68 16.72 18,715 -0.60(-3.46%)
Aug 13, 2012 17.23 17.48 16.93 17.32 25,227 -0.09(-0.52%)
Aug 10, 2012 17.53 17.69 17.10 17.41 13,019 -0.20(-1.14%)
Aug 09, 2012 17.29 17.74 16.81 17.61 18,592 +0.40(+2.32%)
Aug 08, 2012 17.53 17.53 17.01 17.21 59,231 -0.49(-2.77%)
Aug 07, 2012 16.55 17.93 16.52 17.70 38,423 +1.30(+7.93%)
Aug 06, 2012 16.10 16.67 16.08 16.40 25,542 +0.36(+2.24%)
Aug 03, 2012 16.26 16.42 15.90 16.04 27,987 +0.02(+0.12%)
Aug 02, 2012 16.05 16.14 15.93 16.02 10,347 -0.08(-0.50%)
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.