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 (%)
Aug 31, 2018 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 30, 2018 7.450 7.650 7.350 7.550 50,879 +0.20(+2.72%)
Aug 29, 2018 7.400 7.500 7.250 7.350 19,465 -0.05(-0.68%)
Aug 28, 2018 7.600 7.650 7.400 7.400 21,060 -0.30(-3.90%)
Aug 27, 2018 7.726 7.726 7.600 7.700 17,455 -0.10(-1.28%)
Aug 24, 2018 7.650 7.810 7.650 7.800 17,300 +0.20(+2.63%)
Aug 23, 2018 7.600 7.900 7.500 7.600 36,497 -0.10(-1.30%)
Aug 22, 2018 7.550 7.900 7.550 7.700 37,414 +0.00(+0.00%)
Aug 21, 2018 7.700 7.945 7.500 7.700 22,555 +0.00(+0.00%)
Aug 20, 2018 7.500 7.750 7.399 7.700 61,781 +0.20(+2.67%)
Aug 17, 2018 8.000 8.050 7.350 7.500 73,500 -0.45(-5.66%)
Aug 16, 2018 7.300 8.050 7.200 7.950 96,689 +0.65(+8.90%)
Aug 15, 2018 7.400 7.625 7.300 7.300 41,823 -0.10(-1.35%)
Aug 14, 2018 8.600 8.600 7.275 7.400 137,220 -1.10(-12.94%)
Aug 13, 2018 8.650 8.800 8.455 8.500 56,161 -0.15(-1.73%)
Aug 10, 2018 9.500 9.500 8.550 8.650 82,000 -1.10(-11.28%)
Aug 09, 2018 10.10 10.10 9.750 9.750 42,159 -0.25(-2.50%)
Aug 08, 2018 9.650 10.00 9.550 10.00 19,326 +0.30(+3.09%)
Aug 07, 2018 10.17 10.20 9.675 9.700 35,154 -0.30(-3.00%)
Aug 06, 2018 10.23 10.23 10.00 10.00 7,208 -0.10(-0.99%)
Aug 03, 2018 10.42 10.42 10.10 10.10 5,500 -0.15(-1.46%)
Aug 02, 2018 10.30 10.30 10.15 10.25 5,185 -0.15(-1.44%)
Aug 01, 2018 10.50 10.50 10.30 10.40 9,186 -0.15(-1.42%)
Jul 31, 2018 10.88 10.88 10.50 10.55 25,741 -0.25(-2.31%)
Jul 30, 2018 10.59 11.07 10.50 10.80 57,673 +0.30(+2.86%)
Jul 27, 2018 10.15 10.50 10.05 10.50 17,600 +0.40(+3.96%)
Jul 26, 2018 9.950 10.15 9.850 10.10 11,321 +0.15(+1.51%)
Jul 25, 2018 9.750 9.950 9.600 9.950 18,861 +0.30(+3.11%)
Jul 24, 2018 9.900 10.15 9.575 9.650 30,367 -0.15(-1.53%)
Jul 23, 2018 9.600 9.850 9.525 9.800 19,333 -0.05(-0.51%)
Jul 20, 2018 9.900 9.925 9.750 9.850 4,862 +0.00(+0.00%)
Jul 19, 2018 9.700 10.10 9.700 9.850 21,203 +0.05(+0.51%)
Jul 18, 2018 9.900 9.950 9.600 9.800 34,375 -0.10(-1.01%)
Jul 17, 2018 9.600 10.15 9.600 9.900 13,725 +0.30(+3.13%)
Jul 16, 2018 9.950 10.00 9.500 9.600 23,364 -0.30(-3.03%)
Jul 13, 2018 9.950 10.32 9.900 9.900 11,658 -0.05(-0.50%)
Jul 12, 2018 9.700 9.950 9.650 9.950 23,268 +0.25(+2.58%)
Jul 11, 2018 10.25 10.25 9.400 9.700 58,922 -0.60(-5.83%)
Jul 10, 2018 10.50 10.55 10.20 10.30 18,891 -0.15(-1.44%)
Jul 09, 2018 10.70 10.75 10.35 10.45 21,863 -0.25(-2.34%)
Jul 06, 2018 10.60 10.85 10.55 10.70 18,290 +0.35(+3.38%)
Jul 05, 2018 10.10 10.45 9.900 10.35 14,179 +0.30(+2.99%)
Jul 03, 2018 10.05 10.05 10.05 0 -0.05(-0.50%)
Jul 02, 2018 10.20 10.35 9.950 10.10 33,657 -0.15(-1.46%)
Jun 29, 2018 10.20 10.45 10.20 10.25 37,029 +0.00(+0.00%)
Jun 28, 2018 10.45 10.65 10.15 10.25 48,299 -0.30(-2.84%)
Jun 27, 2018 10.50 10.85 10.38 10.55 67,922 +0.05(+0.48%)
Jun 26, 2018 10.45 10.55 10.15 10.50 77,221 +0.00(+0.00%)
Jun 25, 2018 10.05 10.65 9.900 10.50 56,668 +0.45(+4.48%)
Jun 22, 2018 9.850 10.30 9.700 10.05 743,729 +0.30(+3.08%)
Jun 21, 2018 9.650 9.850 9.650 9.750 37,577 +0.10(+1.04%)
Jun 20, 2018 10.15 10.25 9.550 9.650 45,733 -0.50(-4.93%)
Jun 19, 2018 9.600 10.25 9.450 10.15 71,142 +0.50(+5.18%)
Jun 18, 2018 9.600 9.750 9.350 9.650 25,948 +0.05(+0.52%)
Jun 15, 2018 9.750 9.450 9.600 30,413 -0.15(-1.54%)
Jun 14, 2018 10.40 10.45 9.600 9.750 23,171 -0.65(-6.25%)
Jun 13, 2018 10.20 10.45 9.950 10.40 19,753 +0.30(+2.97%)
Jun 12, 2018 10.35 10.47 10.00 10.10 41,524 -0.20(-1.94%)
Jun 11, 2018 10.10 10.40 10.10 10.30 21,314 +0.25(+2.49%)
Jun 08, 2018 10.00 10.20 10.00 10.05 19,543 +0.05(+0.50%)
Jun 07, 2018 10.00 10.25 10.00 10.00 17,717 +0.00(+0.00%)
Jun 06, 2018 10.10 10.00 23,791 +0.25(+2.56%)
Jun 05, 2018 9.650 9.900 9.600 9.750 30,349 +0.10(+1.04%)
Jun 04, 2018 10.35 10.48 9.600 9.650 35,127 -0.70(-6.76%)
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.