Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.49 29.06 27.63 27.90 87,066 -0.67(-2.36%)
Dec 28, 2007 29.01 29.19 28.51 28.57 72,305 -0.51(-1.76%)
Dec 27, 2007 30.14 30.33 29.02 29.08 78,729 -0.86(-2.88%)
Dec 26, 2007 29.52 30.68 28.75 29.95 121,374 +0.42(+1.44%)
Dec 24, 2007 27.68 29.82 27.54 29.52 84,606 +1.49(+5.30%)
Dec 21, 2007 26.43 28.19 26.43 28.04 141,876 +1.73(+6.56%)
Dec 20, 2007 25.68 26.35 25.09 26.31 82,829 +0.75(+2.95%)
Dec 19, 2007 25.26 25.92 25.26 25.56 94,276 -0.21(-0.82%)
Dec 18, 2007 24.80 25.92 24.68 25.77 193,132 +1.14(+4.63%)
Dec 17, 2007 24.67 25.20 24.54 24.63 155,271 -0.25(-1.00%)
Dec 14, 2007 25.68 26.12 24.86 24.88 113,173 -1.24(-4.76%)
Dec 13, 2007 25.68 26.23 25.68 26.12 110,986 +0.23(+0.88%)
Dec 12, 2007 25.83 26.88 25.50 25.89 139,833 +0.37(+1.43%)
Dec 11, 2007 26.89 26.92 25.33 25.53 145,840 -1.38(-5.11%)
Dec 10, 2007 27.00 27.03 26.43 26.90 71,075 -0.14(-0.51%)
Dec 07, 2007 28.08 28.20 26.75 27.04 132,582 -1.02(-3.62%)
Dec 06, 2007 25.83 28.07 25.48 28.06 127,661 +2.03(+7.82%)
Dec 05, 2007 24.99 26.02 24.99 26.02 162,577 +1.35(+5.49%)
Dec 04, 2007 24.77 24.78 24.36 24.67 183,838 -0.42(-1.66%)
Dec 03, 2007 26.05 26.18 24.88 25.09 134,085 -0.68(-2.64%)
Nov 30, 2007 26.85 26.85 25.75 25.77 107,022 -0.50(-1.92%)
Nov 29, 2007 27.25 27.65 26.21 26.27 120,554 -0.91(-3.36%)
Nov 28, 2007 25.96 27.19 25.79 27.19 177,277 +1.38(+5.33%)
Nov 27, 2007 24.70 25.95 24.70 25.81 190,125 +1.10(+4.44%)
Nov 26, 2007 25.60 25.71 24.66 24.71 139,416 -1.05(-4.09%)
Nov 23, 2007 25.04 26.05 24.75 25.77 50,709 +0.72(+2.86%)
Nov 21, 2007 25.39 25.61 24.85 25.05 225,634 -1.02(-3.93%)
Nov 20, 2007 25.90 26.89 25.52 26.07 150,467 +0.38(+1.48%)
Nov 19, 2007 26.89 26.89 25.44 25.69 163,745 -1.43(-5.29%)
Nov 16, 2007 26.84 27.30 26.15 27.13 181,514 +0.52(+1.95%)
Nov 15, 2007 27.14 27.61 26.32 26.61 197,916 -0.56(-2.05%)
Nov 14, 2007 27.81 27.92 26.90 27.17 137,092 -0.52(-1.88%)
Nov 13, 2007 27.11 27.78 26.87 27.68 167,228 +0.40(+1.45%)
Nov 12, 2007 27.80 27.80 27.07 27.29 188,622 -0.53(-1.92%)
Nov 09, 2007 27.58 28.34 26.93 27.82 302,205 -0.08(-0.29%)
Nov 08, 2007 27.57 28.02 26.48 27.90 169,896 +0.52(+1.90%)
Nov 07, 2007 29.07 29.29 27.38 27.38 154,314 -1.98(-6.73%)
Nov 06, 2007 28.20 29.43 27.81 29.36 173,997 +1.16(+4.13%)
Nov 05, 2007 28.02 28.69 27.48 28.20 221,425 -0.05(-0.18%)
Nov 02, 2007 28.67 28.67 27.80 28.25 244,798 -0.13(-0.46%)
Nov 01, 2007 29.26 29.26 28.22 28.38 217,325 -0.94(-3.22%)
Oct 31, 2007 29.38 29.60 28.68 29.32 158,005 +0.00(+0.00%)
Oct 30, 2007 30.18 30.18 29.14 29.32 119,597 -0.86(-2.84%)
Oct 29, 2007 30.88 31.20 29.78 30.18 113,036 -0.53(-1.74%)
Oct 26, 2007 30.86 30.86 29.64 30.71 123,697 -0.04(-0.14%)
Oct 25, 2007 31.31 31.40 30.25 30.76 174,817 -0.48(-1.52%)
Oct 24, 2007 31.20 31.55 30.59 31.23 207,347 -0.15(-0.47%)
Oct 23, 2007 32.54 32.54 30.73 31.38 212,951 -0.87(-2.70%)
Oct 22, 2007 30.96 32.34 30.89 32.25 167,983 +0.88(+2.80%)
Oct 19, 2007 33.45 33.60 31.03 31.37 179,327 -2.14(-6.38%)
Oct 18, 2007 33.11 33.84 32.49 33.51 132,855 -0.19(-0.56%)
Oct 17, 2007 33.14 34.39 32.13 33.70 413,055 +0.80(+2.45%)
Oct 16, 2007 32.91 33.22 32.13 32.89 136,546 +0.14(+0.42%)
Oct 15, 2007 33.65 33.78 31.99 32.75 149,257 -0.95(-2.82%)
Oct 12, 2007 32.30 33.79 32.26 33.71 229,763 +1.26(+3.88%)
Oct 11, 2007 32.15 32.73 31.42 32.45 209,397 +0.35(+1.09%)
Oct 10, 2007 30.73 32.29 30.70 32.10 181,514 +1.22(+3.96%)
Oct 09, 2007 30.42 30.98 30.17 30.87 137,639 +0.48(+1.59%)
Oct 08, 2007 31.00 31.75 29.86 30.39 142,970 -0.81(-2.60%)
Oct 05, 2007 30.13 31.75 29.89 31.20 230,310 +1.30(+4.33%)
Oct 04, 2007 30.18 30.29 29.43 29.91 130,121 -0.20(-0.66%)
Oct 03, 2007 29.63 30.38 29.63 30.11 153,631 +0.38(+1.28%)
Oct 02, 2007 28.88 29.88 28.88 29.73 141,193 +1.04(+3.62%)
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.