Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.87 21.81 20.87 20.93 32,332 -0.31(-1.48%)
Jul 28, 2011 21.77 21.85 21.19 21.24 16,391 -0.52(-2.40%)
Jul 27, 2011 21.99 21.99 21.32 21.77 55,627 -0.35(-1.56%)
Jul 26, 2011 22.06 22.14 21.94 22.11 39,832 +0.11(+0.51%)
Jul 25, 2011 21.28 22.28 21.05 22.00 38,260 +0.33(+1.52%)
Jul 22, 2011 21.61 21.77 21.57 21.67 32,180 -0.14(-0.66%)
Jul 21, 2011 20.98 21.97 20.79 21.81 58,034 +1.08(+5.23%)
Jul 20, 2011 21.14 21.14 20.62 20.73 21,241 -0.52(-2.46%)
Jul 19, 2011 20.09 21.26 20.09 21.25 51,535 +1.36(+6.83%)
Jul 18, 2011 19.69 19.95 19.52 19.89 22,402 +0.03(+0.16%)
Jul 15, 2011 19.62 20.07 19.49 19.86 36,962 +0.41(+2.11%)
Jul 14, 2011 20.24 20.70 19.45 19.45 36,932 -0.51(-2.54%)
Jul 13, 2011 19.48 20.23 19.32 19.96 43,155 +0.63(+3.24%)
Jul 12, 2011 19.06 19.51 19.06 19.33 19,489 +0.22(+1.17%)
Jul 11, 2011 19.01 19.24 18.90 19.11 17,984 -0.13(-0.66%)
Jul 08, 2011 18.86 19.29 18.83 19.24 24,530 +0.06(+0.33%)
Jul 07, 2011 18.91 19.35 18.70 19.17 38,846 +0.50(+2.69%)
Jul 06, 2011 18.84 18.85 18.47 18.67 39,761 -0.28(-1.47%)
Jul 05, 2011 19.10 19.14 18.85 18.95 28,767 -0.09(-0.46%)
Jul 01, 2011 18.68 19.30 18.68 19.04 33,339 +0.33(+1.79%)
Jun 30, 2011 18.88 18.88 18.56 18.70 51,312 -0.06(-0.34%)
Jun 29, 2011 18.89 18.96 18.66 18.77 13,574 +0.03(+0.17%)
Jun 28, 2011 18.74 18.99 18.69 18.73 37,983 +0.05(+0.26%)
Jun 27, 2011 18.65 18.76 18.52 18.69 21,722 +0.15(+0.82%)
Jun 24, 2011 18.69 18.76 18.52 18.53 48,945 -0.14(-0.73%)
Jun 23, 2011 18.18 18.69 18.04 18.67 27,156 +0.14(+0.73%)
Jun 22, 2011 19.29 19.29 18.38 18.53 26,601 -0.93(-4.79%)
Jun 21, 2011 18.84 19.48 18.65 19.47 25,087 +0.85(+4.58%)
Jun 20, 2011 18.55 18.63 18.45 18.61 19,408 +0.21(+1.13%)
Jun 17, 2011 18.94 18.94 18.37 18.41 39,341 -0.33(-1.75%)
Jun 16, 2011 18.62 19.04 18.39 18.73 22,466 +0.21(+1.12%)
Jun 15, 2011 18.59 18.60 18.37 18.53 18,574 -0.30(-1.57%)
Jun 14, 2011 18.45 18.89 18.19 18.82 19,010 +0.66(+3.65%)
Jun 13, 2011 17.94 18.29 17.94 18.16 14,116 +0.26(+1.43%)
Jun 10, 2011 17.89 18.13 17.86 17.90 14,905 -0.13(-0.71%)
Jun 09, 2011 18.35 18.47 17.98 18.03 15,608 -0.27(-1.48%)
Jun 08, 2011 17.78 18.37 17.62 18.30 23,138 +0.42(+2.36%)
Jun 07, 2011 18.02 18.08 17.85 17.88 13,626 -0.13(-0.71%)
Jun 06, 2011 18.18 18.23 17.94 18.01 28,210 -0.10(-0.53%)
Jun 03, 2011 17.55 18.38 17.55 18.10 32,699 +0.58(+3.32%)
May 24, 2011 18.07 18.07 17.51 17.52 46,174 -0.41(-2.27%)
May 23, 2011 18.09 18.16 17.93 17.93 26,160 -0.44(-2.39%)
May 20, 2011 18.73 18.73 18.31 18.37 31,939 -0.48(-2.54%)
May 19, 2011 19.06 19.24 18.69 18.84 22,456 -0.12(-0.63%)
May 18, 2011 18.26 18.97 18.26 18.96 22,710 +0.78(+4.30%)
May 17, 2011 18.94 18.94 18.15 18.18 40,757 -0.81(-4.28%)
May 16, 2011 19.62 19.62 18.98 19.00 28,214 -0.73(-3.72%)
May 13, 2011 20.19 20.19 19.70 19.73 39,512 -0.36(-1.79%)
May 12, 2011 19.96 20.13 19.96 20.09 20,428 +0.08(+0.40%)
May 11, 2011 20.15 20.16 19.95 20.01 16,081 -0.31(-1.53%)
May 10, 2011 20.38 20.38 20.22 20.32 14,595 +0.10(+0.47%)
May 09, 2011 20.34 20.34 20.18 20.22 10,875 -0.02(-0.08%)
May 06, 2011 20.45 20.45 20.15 20.24 15,773 +0.16(+0.79%)
May 05, 2011 20.27 20.41 19.95 20.08 23,337 -0.19(-0.94%)
May 04, 2011 20.60 20.73 20.27 20.27 15,815 -0.38(-1.85%)
May 03, 2011 20.85 20.86 20.61 20.66 19,050 -0.19(-0.92%)
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.