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 (%)
Jul 30, 2010 18.75 19.06 18.32 18.75 29,383 -0.02(-0.13%)
Jul 29, 2010 19.08 19.33 18.48 18.78 53,717 -0.19(-0.99%)
Jul 28, 2010 18.35 19.03 18.35 18.96 61,926 +0.91(+5.02%)
Jul 27, 2010 18.53 18.78 17.97 18.06 45,917 -0.21(-1.15%)
Jul 26, 2010 18.07 18.57 17.96 18.27 74,080 +0.32(+1.78%)
Jul 23, 2010 17.34 17.96 17.14 17.95 31,708 +0.45(+2.59%)
Jul 22, 2010 16.90 17.57 16.72 17.50 62,752 +0.94(+5.66%)
Jul 21, 2010 17.18 17.38 16.48 16.56 44,278 -0.49(-2.89%)
Jul 20, 2010 16.38 17.10 16.32 17.05 53,238 +0.37(+2.25%)
Jul 19, 2010 16.06 16.74 15.82 16.68 97,899 +0.62(+3.84%)
Jul 16, 2010 16.06 16.44 15.86 16.06 68,559 -0.55(-3.34%)
Jul 15, 2010 17.23 17.23 16.29 16.61 73,217 -0.58(-3.36%)
Jul 14, 2010 17.06 17.37 16.79 17.19 57,076 -0.01(-0.05%)
Jul 13, 2010 17.20 17.28 16.42 17.20 944 +0.98(+6.07%)
Jul 12, 2010 16.39 16.39 15.98 16.21 84,522 -0.20(-1.23%)
Jul 09, 2010 16.42 16.42 15.94 16.42 90,474 +0.35(+2.17%)
Jul 08, 2010 16.07 16.20 15.77 16.07 139,274 +0.20(+1.27%)
Jul 07, 2010 15.87 16.07 15.58 15.87 705 +0.28(+1.79%)
Jul 06, 2010 15.59 16.08 15.37 15.59 488 +0.04(+0.25%)
Jul 02, 2010 15.55 16.01 15.49 15.55 106,498 -0.32(-2.00%)
Jul 01, 2010 16.22 16.26 15.49 15.87 90,385 -0.26(-1.63%)
Jun 30, 2010 16.13 16.83 16.03 16.13 764 -0.36(-2.21%)
Jun 29, 2010 16.73 16.80 16.41 16.49 74,370 -0.97(-5.54%)
Jun 25, 2010 17.46 17.87 17.01 17.46 198,774 +0.37(+2.17%)
Jun 24, 2010 17.83 17.83 17.06 17.09 65,384 -0.95(-5.28%)
Jun 23, 2010 18.10 18.44 17.81 18.04 40,332 -0.04(-0.21%)
Jun 22, 2010 18.08 19.22 18.03 18.08 281 -0.58(-3.11%)
Jun 21, 2010 19.24 19.39 18.37 18.66 51,188 -0.13(-0.70%)
Jun 18, 2010 18.79 19.16 18.74 18.79 66,970 -0.03(-0.16%)
Jun 17, 2010 18.93 18.97 18.51 18.82 57,982 +0.05(+0.25%)
Jun 16, 2010 18.70 18.96 18.58 18.78 97,417 -0.06(-0.33%)
Jun 15, 2010 18.84 18.96 17.61 18.84 489 +1.15(+6.52%)
Jun 14, 2010 17.92 18.11 17.62 17.69 79,355 +0.05(+0.26%)
Jun 11, 2010 16.78 17.66 16.78 17.64 51,092 +0.64(+3.78%)
Jun 10, 2010 17.00 17.04 16.39 17.00 454 +0.70(+4.33%)
Jun 09, 2010 16.70 17.00 16.16 16.29 87,285 -0.26(-1.54%)
Jun 08, 2010 16.64 16.73 16.36 16.55 108,501 +0.07(+0.42%)
Jun 07, 2010 16.76 17.30 16.39 16.48 108,842 -0.09(-0.56%)
Jun 04, 2010 16.57 17.23 16.41 16.57 99,868 -1.24(-6.96%)
Jun 03, 2010 17.81 18.00 17.34 17.81 27,983 +0.08(+0.44%)
Jun 02, 2010 17.73 17.76 16.67 17.73 41,711 +0.91(+5.38%)
Jun 01, 2010 16.83 18.31 16.83 16.83 396 -1.12(-6.22%)
May 28, 2010 17.94 18.33 17.76 17.94 83,071 -0.36(-1.99%)
May 27, 2010 17.76 18.33 17.41 18.31 83,394 +1.06(+6.15%)
May 26, 2010 17.24 17.84 17.15 17.24 397 +0.26(+1.55%)
May 25, 2010 16.30 17.00 15.82 16.98 78,536 +0.12(+0.73%)
May 24, 2010 17.03 17.37 16.58 16.86 113,443 -0.14(-0.82%)
May 21, 2010 16.57 17.28 16.56 17.00 126,171 +0.20(+1.20%)
May 20, 2010 17.21 17.59 16.74 16.80 100,759 -1.44(-7.90%)
May 19, 2010 18.24 18.47 17.81 18.24 82,956 -0.14(-0.76%)
May 18, 2010 19.22 19.24 18.31 18.38 81,762 -0.45(-2.39%)
May 17, 2010 18.92 18.92 18.10 18.82 70,787 +0.13(+0.70%)
May 14, 2010 18.69 19.29 18.28 18.69 92,129 -0.56(-2.90%)
May 13, 2010 19.16 19.50 18.97 19.25 86,265 +0.15(+0.81%)
May 12, 2010 19.05 19.69 18.98 19.10 104,094 +0.06(+0.33%)
May 11, 2010 18.82 19.28 18.58 19.03 101,063 +0.02(+0.08%)
May 10, 2010 18.34 19.06 18.31 19.02 81,932 +1.22(+6.88%)
May 07, 2010 18.40 18.74 17.62 17.79 83,315 -0.51(-2.79%)
May 06, 2010 19.21 19.54 17.50 18.31 97,535 -0.84(-4.41%)
May 05, 2010 19.69 19.79 19.13 19.15 71,793 -0.60(-3.06%)
May 04, 2010 20.41 20.69 19.45 19.75 75,452 -1.18(-5.62%)
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.