Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 33.75 34.98 32.40 32.46 213,313 -0.71(-2.16%)
Jul 30, 2007 33.02 33.67 30.83 33.17 422,334 +0.22(+0.65%)
Jul 27, 2007 34.25 34.25 32.58 32.96 251,423 -1.17(-3.42%)
Jul 26, 2007 35.63 36.04 33.59 34.13 379,151 -2.36(-6.47%)
Jul 25, 2007 37.84 38.79 35.98 36.49 290,054 -1.22(-3.24%)
Jul 24, 2007 40.06 40.06 37.52 37.71 197,185 -2.30(-5.75%)
Jul 23, 2007 39.96 41.19 39.76 40.01 257,927 +0.44(+1.11%)
Jul 20, 2007 40.96 41.10 38.64 39.57 235,945 -1.68(-4.06%)
Jul 19, 2007 40.44 41.87 40.34 41.25 371,998 +1.51(+3.81%)
Jul 18, 2007 35.15 39.73 34.71 39.73 630,984 +4.47(+12.67%)
Jul 17, 2007 34.54 36.09 34.54 35.27 193,673 +0.75(+2.16%)
Jul 16, 2007 35.25 35.25 34.17 34.52 90,658 -0.70(-1.99%)
Jul 13, 2007 35.47 35.47 34.25 35.22 202,647 -0.28(-0.78%)
Jul 12, 2007 34.88 35.66 34.88 35.50 175,333 +0.85(+2.44%)
Jul 11, 2007 34.17 34.87 34.12 34.65 140,734 +0.42(+1.24%)
Jul 10, 2007 34.92 34.92 34.18 34.23 157,643 -0.69(-1.98%)
Jul 09, 2007 34.87 35.05 34.58 34.92 270,023 -0.02(-0.07%)
Jul 06, 2007 34.27 35.14 34.04 34.94 255,195 +0.81(+2.36%)
Jul 05, 2007 32.06 34.14 31.91 34.14 247,391 +2.07(+6.45%)
Jul 03, 2007 31.79 32.78 31.79 32.07 145,027 -0.06(-0.19%)
Jul 02, 2007 31.18 32.28 30.88 32.13 275,486 +1.31(+4.24%)
Jun 29, 2007 29.36 31.01 29.36 30.82 278,088 +1.65(+5.67%)
Jun 28, 2007 29.54 29.61 28.93 29.17 161,546 -0.26(-0.89%)
Jun 27, 2007 29.38 29.69 29.10 29.43 101,974 +0.05(+0.18%)
Jun 26, 2007 29.75 29.90 29.21 29.38 250,123 -0.28(-0.93%)
Jun 25, 2007 29.49 30.62 29.22 29.65 170,553 +0.16(+0.55%)
Jun 22, 2007 29.26 29.66 28.92 29.49 315,808 +0.12(+0.42%)
Jun 21, 2007 28.83 29.49 28.77 29.37 74,399 +0.35(+1.19%)
Jun 20, 2007 29.53 29.66 28.97 29.02 165,057 -0.39(-1.33%)
Jun 19, 2007 29.57 29.71 29.36 29.42 147,628 -0.22(-0.73%)
Jun 18, 2007 29.97 29.97 29.52 29.63 113,290 -0.33(-1.10%)
Jun 15, 2007 29.58 30.29 29.48 29.96 198,225 +0.88(+3.01%)
Jun 14, 2007 28.91 29.39 28.91 29.08 82,203 +0.12(+0.40%)
Jun 13, 2007 28.22 29.16 28.22 28.97 87,796 +0.82(+2.89%)
Jun 12, 2007 28.25 28.62 28.06 28.15 114,721 -0.38(-1.35%)
Jun 11, 2007 28.64 28.95 28.33 28.54 77,131 -0.28(-0.99%)
Jun 08, 2007 27.99 28.94 27.69 28.82 122,525 +0.80(+2.85%)
Jun 07, 2007 28.66 28.86 27.95 28.02 176,373 -0.66(-2.31%)
Jun 06, 2007 29.07 29.14 28.57 28.68 140,214 -0.49(-1.69%)
Jun 05, 2007 28.81 29.22 28.39 29.18 257,537 +0.31(+1.07%)
Jun 04, 2007 28.85 29.36 28.70 28.87 110,552 +0.15(+0.54%)
Jun 01, 2007 29.12 29.55 28.56 28.72 258,187 -0.41(-1.40%)
May 31, 2007 29.33 29.48 29.02 29.12 158,944 -0.26(-0.89%)
May 30, 2007 29.87 29.87 29.10 29.38 149,319 -0.68(-2.25%)
May 29, 2007 28.78 30.17 28.68 30.06 209,151 +1.44(+5.02%)
May 25, 2007 27.68 28.62 27.68 28.62 141,775 +1.01(+3.68%)
May 24, 2007 28.37 28.50 26.95 27.61 143,068 -0.88(-3.08%)
May 23, 2007 29.17 29.35 28.39 28.48 121,297 -0.57(-1.96%)
May 22, 2007 29.52 29.52 28.93 29.05 131,630 -0.55(-1.84%)
May 21, 2007 29.22 29.83 29.14 29.60 186,519 +0.14(+0.47%)
May 18, 2007 28.72 29.85 28.62 29.46 183,007 +0.82(+2.87%)
May 17, 2007 28.43 28.82 28.28 28.64 149,709 +0.28(+1.00%)
May 16, 2007 28.45 28.64 27.98 28.35 124,346 +0.32(+1.15%)
May 15, 2007 28.60 28.88 27.97 28.03 176,922 -0.66(-2.30%)
May 14, 2007 28.75 29.06 28.55 28.69 162,456 -0.18(-0.64%)
May 11, 2007 28.95 29.22 28.67 28.88 167,399 +0.01(+0.03%)
May 10, 2007 29.37 29.37 28.56 28.87 124,996 -0.65(-2.19%)
May 09, 2007 28.52 29.58 28.17 29.52 165,708 +0.91(+3.20%)
May 08, 2007 28.25 28.61 27.95 28.60 154,782 +0.16(+0.57%)
May 07, 2007 28.49 28.62 28.28 28.44 107,307 -0.01(-0.03%)
May 04, 2007 28.33 28.64 28.06 28.45 98,852 +0.19(+0.68%)
May 03, 2007 28.29 28.48 28.16 28.25 73,098 +0.14(+0.49%)
May 02, 2007 28.16 28.77 28.06 28.12 155,692 +0.38(+1.36%)
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.