Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.170 -0.090 (-3.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.220 3.290 3.100 3.290 26,200 +0.07(+2.17%)
May 28, 2020 3.350 3.350 3.170 3.220 68,407 -0.10(-3.01%)
May 27, 2020 3.280 3.340 3.250 3.320 21,988 +0.09(+2.79%)
May 26, 2020 3.280 3.340 3.220 3.230 58,391 -0.05(-1.52%)
May 22, 2020 3.200 3.280 3.135 3.280 57,900 +0.09(+2.82%)
May 21, 2020 3.000 3.310 3.000 3.190 83,661 +0.15(+4.93%)
May 20, 2020 3.110 3.160 2.950 3.040 83,565 -0.02(-0.65%)
May 19, 2020 3.070 3.150 3.050 3.060 62,642 -0.07(-2.24%)
May 18, 2020 3.130 3.250 3.090 3.130 75,469 +0.00(+0.00%)
May 15, 2020 3.160 3.190 3.070 3.130 26,000 -0.07(-2.19%)
May 14, 2020 3.250 3.345 3.140 3.200 49,931 -0.14(-4.19%)
May 13, 2020 3.320 3.380 3.175 3.340 115,241 +0.03(+0.91%)
May 12, 2020 3.340 3.550 3.120 3.310 192,779 +0.26(+8.52%)
May 11, 2020 3.040 3.180 2.800 3.050 214,353 +0.00(+0.00%)
May 08, 2020 3.080 3.170 3.010 3.050 66,400 -0.03(-0.97%)
May 07, 2020 3.100 3.180 3.000 3.080 52,701 -0.11(-3.45%)
May 06, 2020 3.370 3.494 3.100 3.190 119,568 -0.07(-2.15%)
May 05, 2020 3.550 3.619 3.110 3.260 170,420 -0.26(-7.39%)
May 04, 2020 3.250 3.540 3.200 3.520 44,225 +0.21(+6.34%)
May 01, 2020 3.750 3.825 3.150 3.310 73,000 -0.43(-11.50%)
Apr 30, 2020 3.940 3.940 3.730 3.740 66,233 +0.01(+0.27%)
Apr 29, 2020 3.590 4.200 3.590 3.730 120,393 +0.13(+3.61%)
Apr 28, 2020 4.400 4.500 3.420 3.600 149,085 -0.72(-16.67%)
Apr 27, 2020 4.090 4.350 4.090 4.320 236,954 +0.34(+8.54%)
Apr 24, 2020 3.900 4.030 3.810 3.980 182,000 +0.20(+5.29%)
Apr 23, 2020 3.610 3.850 3.600 3.780 78,518 +0.22(+6.18%)
Apr 22, 2020 3.360 3.590 3.313 3.560 93,025 +0.20(+5.95%)
Apr 21, 2020 3.180 3.680 3.138 3.360 134,277 +0.18(+5.66%)
Apr 20, 2020 3.100 3.240 3.079 3.180 47,147 +0.01(+0.32%)
Apr 17, 2020 3.020 3.180 3.010 3.170 72,500 +0.16(+5.32%)
Apr 16, 2020 2.910 3.070 2.910 3.010 50,804 +0.03(+1.01%)
Apr 15, 2020 2.790 3.030 2.790 2.980 58,863 +0.00(+0.00%)
Apr 14, 2020 2.990 3.000 2.800 2.980 137,896 +0.04(+1.36%)
Apr 13, 2020 2.920 2.960 2.800 2.940 177,309 +0.06(+2.08%)
Apr 09, 2020 2.920 2.980 2.750 2.880 124,000 +0.02(+0.70%)
Apr 08, 2020 2.930 2.982 2.810 2.860 119,092 +0.05(+1.78%)
Apr 07, 2020 2.820 2.940 2.680 2.810 158,692 +0.22(+8.49%)
Apr 06, 2020 3.040 3.250 2.440 2.590 155,922 -0.26(-9.12%)
Apr 03, 2020 3.260 3.260 2.800 2.850 125,200 -0.40(-12.31%)
Apr 02, 2020 2.500 3.300 2.470 3.250 259,626 +0.84(+34.85%)
Apr 01, 2020 2.450 2.460 2.290 2.410 26,659 -0.09(-3.60%)
Mar 31, 2020 2.415 2.778 2.400 2.500 56,527 +0.10(+4.17%)
Mar 30, 2020 2.740 2.740 2.300 2.400 42,725 -0.22(-8.40%)
Mar 27, 2020 2.730 2.800 2.620 2.620 75,200 -0.03(-1.13%)
Mar 26, 2020 2.290 2.690 2.290 2.650 85,887 +0.36(+15.72%)
Mar 25, 2020 2.400 2.420 2.157 2.290 60,837 -0.13(-5.37%)
Mar 24, 2020 2.030 2.430 2.030 2.420 298,963 +0.43(+21.61%)
Mar 23, 2020 2.080 2.080 1.950 1.990 272,120 +0.05(+2.58%)
Mar 20, 2020 2.250 2.250 1.940 1.940 99,100 -0.23(-10.60%)
Mar 19, 2020 2.380 2.380 2.090 2.170 41,601 -0.04(-1.81%)
Mar 18, 2020 2.470 2.470 2.200 2.210 16,123 -0.25(-10.16%)
Mar 17, 2020 2.150 2.492 2.080 2.460 30,482 +0.31(+14.42%)
Mar 16, 2020 2.800 2.800 2.150 2.150 28,526 -0.70(-24.56%)
Mar 13, 2020 3.200 3.200 2.450 2.850 164,300 -0.35(-10.94%)
Mar 12, 2020 2.200 3.200 2.195 3.200 92,352 +0.84(+35.59%)
Mar 11, 2020 2.520 2.520 2.280 2.360 101,079 -0.18(-7.09%)
Mar 10, 2020 2.570 2.580 2.450 2.540 24,623 +0.07(+2.67%)
Mar 09, 2020 2.500 2.560 2.440 2.474 38,167 -0.19(-6.99%)
Mar 06, 2020 2.630 2.710 2.611 2.660 13,300 +0.06(+2.31%)
Mar 05, 2020 2.725 2.730 2.495 2.600 28,832 -0.11(-4.06%)
Mar 04, 2020 2.851 2.878 2.710 2.710 10,730 -0.07(-2.52%)
Mar 03, 2020 2.824 2.835 2.630 2.780 18,165 +0.01(+0.36%)
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.