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 (%)
Apr 30, 2007 27.96 28.35 27.65 27.69 94,040 -0.26(-0.94%)
Apr 27, 2007 28.12 28.12 27.76 27.95 82,210 -0.19(-0.68%)
Apr 26, 2007 28.52 28.74 27.84 28.15 104,445 -0.28(-1.00%)
Apr 25, 2007 27.72 28.58 27.49 28.43 150,880 +0.71(+2.58%)
Apr 24, 2007 28.29 28.30 27.59 27.72 188,340 -0.74(-2.59%)
Apr 23, 2007 28.45 29.00 28.14 28.45 259,878 +0.91(+3.32%)
Apr 20, 2007 27.29 27.66 27.01 27.54 90,528 +0.59(+2.20%)
Apr 19, 2007 26.36 27.89 26.16 26.95 136,182 +0.68(+2.61%)
Apr 18, 2007 25.37 26.46 25.33 26.26 165,448 +0.83(+3.26%)
Apr 17, 2007 25.50 25.62 25.06 25.43 104,965 -0.06(-0.24%)
Apr 16, 2007 24.89 25.56 24.89 25.49 153,221 +0.69(+2.79%)
Apr 13, 2007 24.26 24.88 23.83 24.80 214,484 +0.55(+2.25%)
Apr 12, 2007 23.76 24.33 23.56 24.26 171,691 +0.40(+1.68%)
Apr 11, 2007 24.48 24.48 23.60 23.86 148,799 -0.68(-2.79%)
Apr 10, 2007 24.39 25.21 24.26 24.54 194,583 +0.27(+1.11%)
Apr 09, 2007 23.74 24.64 23.66 24.27 150,750 +0.64(+2.70%)
Apr 05, 2007 23.80 23.84 23.03 23.63 186,779 -0.22(-0.90%)
Apr 04, 2007 23.45 24.01 23.21 23.85 186,949 +0.40(+1.70%)
Apr 03, 2007 23.53 23.72 22.69 23.45 261,049 +0.08(+0.36%)
Apr 02, 2007 22.30 23.82 22.17 23.36 183,657 +1.15(+5.19%)
Mar 30, 2007 21.76 22.53 21.62 22.21 207,102 +0.50(+2.30%)
Mar 29, 2007 21.22 21.80 20.97 21.71 114,460 +0.73(+3.48%)
Mar 28, 2007 21.36 21.36 20.78 20.98 153,741 -0.33(-1.55%)
Mar 27, 2007 20.76 21.56 20.76 21.31 107,047 +0.58(+2.78%)
Mar 26, 2007 20.50 20.83 20.28 20.74 96,121 +0.23(+1.12%)
Mar 23, 2007 20.39 20.57 20.20 20.50 49,296 +0.05(+0.26%)
Mar 22, 2007 20.03 20.64 19.84 20.45 113,680 +0.47(+2.35%)
Mar 21, 2007 19.25 19.99 19.25 19.98 110,949 +0.73(+3.79%)
Mar 20, 2007 19.80 19.80 19.02 19.25 74,269 -0.48(-2.42%)
Mar 19, 2007 18.79 20.08 18.79 19.73 145,937 +1.02(+5.47%)
Mar 16, 2007 18.88 19.05 18.71 18.71 209,671 -0.17(-0.90%)
Mar 15, 2007 18.72 19.00 18.65 18.87 110,298 +0.20(+1.07%)
Mar 14, 2007 18.29 18.75 18.27 18.67 78,431 +0.32(+1.72%)
Mar 13, 2007 18.73 18.94 18.30 18.36 114,200 -0.37(-1.97%)
Mar 12, 2007 18.78 19.52 18.60 18.73 116,411 -0.10(-0.53%)
Mar 09, 2007 19.04 19.04 18.47 18.83 74,139 +0.47(+2.55%)
Mar 08, 2007 18.04 18.74 18.04 18.36 99,242 +0.39(+2.18%)
Mar 07, 2007 18.11 18.32 17.90 17.97 94,040 -0.13(-0.72%)
Mar 06, 2007 17.88 18.31 17.72 18.10 184,438 +0.37(+2.08%)
Mar 05, 2007 18.02 18.24 17.68 17.73 120,444 -0.48(-2.62%)
Mar 02, 2007 18.77 19.26 18.20 18.21 107,437 -0.62(-3.31%)
Mar 01, 2007 19.34 19.44 18.05 18.83 141,749 -0.58(-3.01%)
Feb 28, 2007 19.41 20.05 19.31 19.41 117,192 +0.08(+0.44%)
Feb 27, 2007 20.47 20.64 19.31 19.33 140,474 -1.33(-6.44%)
Feb 26, 2007 20.42 20.66 20.17 20.66 86,105 +0.25(+1.21%)
Feb 23, 2007 20.87 21.03 20.26 20.41 131,500 -0.43(-2.07%)
Feb 22, 2007 21.27 21.63 20.67 20.84 148,799 -0.46(-2.17%)
Feb 21, 2007 21.79 21.91 21.18 21.30 69,587 -0.53(-2.43%)
Feb 20, 2007 21.80 22.03 21.56 21.83 86,886 +0.02(+0.07%)
Feb 16, 2007 22.00 22.17 21.70 21.82 103,665 -0.18(-0.80%)
Feb 15, 2007 22.32 22.42 21.95 22.00 56,710 -0.32(-1.45%)
Feb 14, 2007 22.39 22.71 22.27 22.32 62,772 -0.09(-0.41%)
Feb 13, 2007 22.24 22.64 22.24 22.41 77,261 +0.26(+1.18%)
Feb 12, 2007 21.96 22.42 21.96 22.15 73,923 +0.19(+0.88%)
Feb 09, 2007 22.49 22.53 21.77 21.96 93,649 -0.49(-2.19%)
Feb 08, 2007 22.44 22.56 22.34 22.45 43,313 +0.02(+0.07%)
Feb 07, 2007 22.00 22.66 21.81 22.43 86,235 +0.43(+1.96%)
Feb 06, 2007 22.27 22.33 21.84 22.00 287,323 -0.12(-0.52%)
Feb 05, 2007 22.49 22.49 22.03 22.12 102,364 -0.37(-1.64%)
Feb 02, 2007 23.13 23.16 22.38 22.49 53,068 -0.63(-2.73%)
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.