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 31, 2019 3.630 3.800 3.579 3.620 20,041 +0.10(+2.84%)
Jul 30, 2019 3.570 3.630 3.460 3.520 15,033 +0.04(+1.15%)
Jul 29, 2019 3.610 3.810 3.420 3.480 16,451 -0.14(-3.87%)
Jul 26, 2019 3.650 3.682 3.620 3.620 8,000 -0.01(-0.16%)
Jul 25, 2019 3.609 3.680 3.560 3.626 4,780 +0.03(+0.72%)
Jul 24, 2019 3.610 3.670 3.550 3.600 26,245 -0.03(-0.93%)
Jul 23, 2019 3.650 3.670 3.550 3.634 7,722 +0.00(+0.10%)
Jul 22, 2019 3.570 3.682 3.560 3.630 18,792 +0.03(+0.83%)
Jul 19, 2019 3.600 3.710 3.600 3.600 3,400 +0.03(+0.84%)
Jul 18, 2019 3.710 3.710 3.550 3.570 17,502 -0.17(-4.55%)
Jul 17, 2019 3.910 4.010 3.720 3.740 26,374 -0.19(-4.83%)
Jul 16, 2019 3.950 3.960 3.875 3.930 3,785 -0.07(-1.75%)
Jul 15, 2019 3.940 4.110 3.930 4.000 23,388 +0.02(+0.50%)
Jul 12, 2019 4.025 4.120 3.955 3.980 22,200 +0.00(+0.00%)
Jul 11, 2019 4.010 4.107 3.885 3.980 24,433 +0.06(+1.53%)
Jul 10, 2019 4.030 4.090 3.850 3.920 6,606 +0.07(+1.82%)
Jul 09, 2019 3.870 3.920 3.840 3.850 5,283 -0.03(-0.77%)
Jul 08, 2019 3.970 3.970 3.830 3.880 1,753 +0.03(+0.78%)
Jul 05, 2019 4.070 4.070 3.830 3.850 9,400 -0.04(-1.03%)
Jul 03, 2019 3.910 3.990 3.840 3.890 7,300 +0.01(+0.26%)
Jul 02, 2019 3.871 3.940 3.855 3.880 5,649 -0.10(-2.51%)
Jul 01, 2019 4.090 4.090 3.890 3.980 12,844 -0.05(-1.24%)
Jun 28, 2019 3.940 4.090 3.870 4.030 14,100 +0.08(+2.03%)
Jun 27, 2019 3.900 4.080 3.900 3.950 24,501 -0.05(-1.25%)
Jun 26, 2019 3.970 4.030 3.900 4.000 21,697 +0.02(+0.50%)
Jun 25, 2019 4.100 4.115 3.930 3.980 14,090 -0.07(-1.73%)
Jun 24, 2019 3.931 4.140 3.931 4.050 39,527 +0.05(+1.25%)
Jun 21, 2019 3.840 4.110 3.800 4.000 13,400 +0.18(+4.71%)
Jun 20, 2019 3.880 3.880 3.750 3.820 17,229 -0.04(-1.13%)
Jun 19, 2019 3.930 3.953 3.840 3.864 16,395 -0.09(-2.18%)
Jun 18, 2019 3.920 4.165 3.860 3.950 37,680 +0.03(+0.77%)
Jun 17, 2019 4.020 4.130 3.920 3.920 27,339 -0.15(-3.69%)
Jun 14, 2019 4.230 4.230 4.015 4.070 15,000 -0.07(-1.69%)
Jun 13, 2019 4.200 4.275 4.090 4.140 52,409 +0.11(+2.73%)
Jun 12, 2019 4.240 4.245 4.020 4.030 14,289 -0.08(-1.95%)
Jun 11, 2019 4.260 4.260 4.030 4.110 40,998 -0.12(-2.84%)
Jun 10, 2019 4.150 4.350 4.150 4.230 20,398 +0.10(+2.42%)
Jun 07, 2019 4.100 4.220 3.940 4.130 38,600 +0.00(+0.00%)
Jun 06, 2019 4.130 4.230 3.590 4.130 166,954 -0.28(-6.35%)
Jun 05, 2019 4.700 4.700 4.255 4.410 35,685 -0.29(-6.17%)
Jun 04, 2019 4.650 4.770 4.640 4.700 13,067 +0.03(+0.64%)
Jun 03, 2019 4.660 4.830 4.650 4.670 12,831 -0.03(-0.64%)
May 31, 2019 4.810 4.880 4.650 4.700 14,900 -0.13(-2.69%)
May 30, 2019 4.480 4.920 4.480 4.830 38,924 +0.35(+7.81%)
May 29, 2019 4.400 4.530 4.280 4.480 29,384 +0.07(+1.59%)
May 28, 2019 4.450 4.470 4.280 4.410 38,453 -0.06(-1.34%)
May 24, 2019 4.380 4.490 4.300 4.470 8,500 +0.10(+2.29%)
May 23, 2019 4.450 4.460 4.290 4.370 68,300 +0.05(+1.16%)
May 22, 2019 4.180 4.390 4.150 4.320 68,412 -0.03(-0.69%)
May 21, 2019 4.680 4.713 4.220 4.350 95,340 -0.25(-5.43%)
May 20, 2019 4.400 4.600 4.335 4.600 152,970 +0.22(+5.02%)
May 17, 2019 4.020 4.500 4.020 4.380 168,800 +0.32(+7.88%)
May 16, 2019 3.950 4.114 3.943 4.060 85,616 +0.11(+2.78%)
May 15, 2019 3.670 4.106 3.670 3.950 121,831 +0.28(+7.63%)
May 14, 2019 3.500 3.670 3.403 3.670 17,390 +0.25(+7.31%)
May 13, 2019 3.320 3.447 3.320 3.420 11,963 +0.03(+0.88%)
May 10, 2019 3.155 3.750 3.155 3.390 180,700 +0.22(+6.94%)
May 09, 2019 3.210 3.260 3.120 3.170 24,650 -0.03(-0.94%)
May 08, 2019 3.220 3.230 3.140 3.200 9,176 +0.05(+1.59%)
May 07, 2019 3.150 3.180 3.030 3.150 27,460 -0.00(-0.00%)
May 06, 2019 3.260 3.340 3.150 3.150 92,629 -0.08(-2.48%)
May 03, 2019 3.110 3.280 3.110 3.230 25,700 +0.12(+3.86%)
May 02, 2019 3.170 3.210 3.060 3.110 7,905 -0.05(-1.58%)
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.