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 (%)
Dec 31, 2008 16.17 16.91 16.06 16.68 44,003 +0.61(+3.78%)
Dec 30, 2008 15.41 16.08 14.22 16.08 67,217 +0.97(+6.41%)
Dec 29, 2008 16.45 16.45 15.00 15.11 82,042 -1.21(-7.44%)
Dec 26, 2008 16.23 16.48 16.07 16.32 14,877 +0.19(+1.19%)
Dec 24, 2008 16.17 16.91 16.05 16.13 29,788 +0.15(+0.96%)
Dec 23, 2008 15.82 16.24 15.75 15.98 47,676 +0.14(+0.87%)
Dec 22, 2008 16.81 17.01 14.80 15.84 50,753 -0.97(-5.76%)
Dec 19, 2008 17.51 17.68 16.57 16.81 91,557 +0.03(+0.18%)
Dec 18, 2008 17.36 17.80 16.04 16.78 67,105 -0.48(-2.81%)
Dec 17, 2008 17.41 17.80 16.59 17.26 75,081 -0.35(-2.01%)
Dec 16, 2008 15.27 17.68 15.25 17.61 71,669 +2.68(+17.97%)
Dec 15, 2008 16.15 16.44 14.83 14.93 55,820 -1.02(-6.41%)
Dec 12, 2008 14.17 15.99 14.14 15.95 0 +1.44(+9.90%)
Dec 11, 2008 15.30 16.05 14.44 14.52 44,464 -1.05(-6.77%)
Dec 10, 2008 14.53 16.07 14.53 15.57 76,084 +1.25(+8.75%)
Dec 09, 2008 14.57 15.45 13.93 14.32 220,588 -0.48(-3.22%)
Dec 08, 2008 13.83 15.37 13.46 14.79 254,879 +1.37(+10.19%)
Dec 05, 2008 12.08 13.65 11.49 13.42 184,915 +1.20(+9.81%)
Dec 04, 2008 12.59 13.67 11.83 12.22 208,005 -0.57(-4.45%)
Dec 03, 2008 11.98 13.17 11.36 12.79 132,082 +0.70(+5.78%)
Dec 02, 2008 11.32 12.10 10.88 12.09 86,155 +1.12(+10.23%)
Dec 01, 2008 12.29 12.39 10.96 10.97 181,317 -1.83(-14.29%)
Nov 28, 2008 13.29 13.29 12.45 12.80 67,473 -0.68(-5.07%)
Nov 26, 2008 11.52 13.95 11.52 13.49 138,024 +1.58(+13.31%)
Nov 25, 2008 12.20 12.20 11.05 11.90 60,439 -0.08(-0.70%)
Nov 24, 2008 11.31 12.16 11.07 11.99 90,199 +1.06(+9.71%)
Nov 21, 2008 10.34 11.08 9.572 10.92 135,850 +0.86(+8.56%)
Nov 20, 2008 10.83 11.50 9.849 10.06 109,905 -0.93(-8.46%)
Nov 19, 2008 12.28 12.43 10.90 10.99 74,798 -1.28(-10.46%)
Nov 18, 2008 12.62 12.75 11.82 12.28 117,352 -0.32(-2.50%)
Nov 17, 2008 12.89 12.99 12.12 12.59 89,132 -0.44(-3.36%)
Nov 14, 2008 14.68 15.70 13.03 13.03 0 -2.01(-13.39%)
Nov 13, 2008 13.17 15.05 12.04 15.05 129,802 +1.96(+14.98%)
Nov 12, 2008 13.80 14.86 12.83 13.09 56,686 -1.61(-10.98%)
Nov 11, 2008 15.12 15.28 14.35 14.70 73,339 -0.50(-3.29%)
Nov 10, 2008 15.85 16.11 14.77 15.20 56,785 -0.18(-1.15%)
Nov 07, 2008 15.40 16.32 14.35 15.38 154,803 -0.01(-0.05%)
Nov 06, 2008 17.08 17.08 15.38 15.38 105,030 -1.87(-10.83%)
Nov 05, 2008 18.59 18.77 17.14 17.25 82,123 -1.48(-7.92%)
Nov 04, 2008 19.37 19.79 18.05 18.74 96,128 +0.05(+0.29%)
Nov 03, 2008 18.48 19.24 18.41 18.68 95,963 +0.51(+2.79%)
Oct 31, 2008 16.66 18.76 16.21 18.17 0 +1.49(+8.94%)
Oct 30, 2008 15.95 16.75 15.72 16.68 90,774 +1.31(+8.50%)
Oct 29, 2008 14.96 16.47 14.28 15.38 110,722 +0.78(+5.32%)
Oct 28, 2008 13.03 14.70 11.89 14.60 128,671 +1.71(+13.24%)
Oct 27, 2008 14.57 14.78 12.87 12.89 61,959 -1.90(-12.84%)
Oct 24, 2008 12.99 15.12 12.99 14.79 77,487 -0.29(-1.94%)
Oct 23, 2008 15.36 15.91 14.03 15.08 79,187 -0.08(-0.51%)
Oct 22, 2008 15.64 15.87 14.73 15.16 68,646 -1.01(-6.27%)
Oct 21, 2008 15.07 17.44 15.07 16.18 67,900 -0.28(-1.68%)
Oct 20, 2008 16.31 16.63 15.22 16.45 89,334 +0.80(+5.11%)
Oct 17, 2008 16.56 17.55 15.60 15.65 0 -1.58(-9.19%)
Oct 16, 2008 15.60 17.29 14.18 17.24 104,816 +2.23(+14.86%)
Oct 15, 2008 17.51 17.51 15.01 15.01 57,142 -2.47(-14.12%)
Oct 14, 2008 19.70 19.70 16.89 17.48 91,283 -0.73(-4.01%)
Oct 13, 2008 15.94 18.39 15.94 18.21 130,064 +2.81(+18.28%)
Oct 10, 2008 13.77 15.97 13.15 15.39 177,930 +0.69(+4.71%)
Oct 09, 2008 16.96 16.96 14.52 14.70 108,417 -1.38(-8.60%)
Oct 08, 2008 16.36 18.29 15.38 16.08 201,691 -0.21(-1.27%)
Oct 07, 2008 19.38 20.76 16.15 16.29 151,958 -3.08(-15.91%)
Oct 06, 2008 18.18 19.49 16.82 19.37 126,158 +0.60(+3.19%)
Oct 03, 2008 18.75 20.64 18.47 18.77 0 +0.37(+2.00%)
Oct 02, 2008 19.75 20.09 18.22 18.41 93,342 -1.46(-7.35%)
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.