Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.180 -0.040 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.520 3.640 3.380 3.460 54,137 -0.05(-1.42%)
Aug 28, 2020 3.280 3.540 3.280 3.510 84,100 +0.18(+5.41%)
Aug 27, 2020 3.130 3.350 3.130 3.330 71,760 +0.16(+5.05%)
Aug 26, 2020 3.390 3.430 3.100 3.170 117,758 -0.27(-7.85%)
Aug 25, 2020 3.450 3.580 3.380 3.440 29,511 -0.01(-0.29%)
Aug 24, 2020 3.760 3.800 3.390 3.450 113,804 -0.36(-9.45%)
Aug 21, 2020 3.890 3.920 3.660 3.810 46,100 -0.09(-2.31%)
Aug 20, 2020 3.860 4.059 3.795 3.900 23,412 +0.00(+0.00%)
Aug 19, 2020 4.090 4.180 3.900 3.900 130,370 -0.35(-8.24%)
Aug 18, 2020 3.390 4.310 3.390 4.250 311,346 +0.78(+22.48%)
Aug 17, 2020 3.200 3.500 3.200 3.470 244,007 +0.27(+8.44%)
Aug 14, 2020 3.000 3.260 2.910 3.200 190,600 +0.13(+4.23%)
Aug 13, 2020 3.000 3.260 2.820 3.070 583,802 +0.09(+3.02%)
Aug 12, 2020 3.170 3.301 2.950 2.980 139,111 -0.19(-5.99%)
Aug 11, 2020 2.970 3.320 2.970 3.170 183,371 +0.17(+5.67%)
Aug 10, 2020 2.910 3.120 2.910 3.000 57,700 +0.05(+1.69%)
Aug 07, 2020 2.990 3.050 2.920 2.950 56,100 -0.04(-1.34%)
Aug 06, 2020 2.900 3.156 2.900 2.990 138,324 +0.07(+2.40%)
Aug 05, 2020 2.840 2.959 2.700 2.920 310,868 +0.04(+1.39%)
Aug 04, 2020 2.870 2.930 2.830 2.880 79,361 +0.01(+0.29%)
Aug 03, 2020 2.900 2.972 2.840 2.872 82,615 -0.06(-1.99%)
Jul 31, 2020 2.990 3.030 2.870 2.930 77,000 -0.03(-1.01%)
Jul 30, 2020 2.920 3.030 2.890 2.960 72,301 +0.07(+2.42%)
Jul 29, 2020 2.900 3.030 2.830 2.890 65,406 -0.02(-0.69%)
Jul 28, 2020 2.940 3.000 2.900 2.910 87,110 +0.01(+0.34%)
Jul 27, 2020 2.890 2.980 2.825 2.900 114,015 +0.01(+0.35%)
Jul 24, 2020 2.910 2.910 2.781 2.890 51,300 +0.05(+1.76%)
Jul 23, 2020 2.890 2.924 2.820 2.840 56,005 -0.01(-0.35%)
Jul 22, 2020 2.910 2.965 2.830 2.850 89,557 -0.10(-3.39%)
Jul 21, 2020 2.850 2.990 2.820 2.950 71,930 +0.09(+3.15%)
Jul 20, 2020 2.960 2.977 2.850 2.860 66,659 -0.14(-4.67%)
Jul 17, 2020 2.950 3.050 2.940 3.000 44,400 -0.00(-0.12%)
Jul 16, 2020 3.090 3.135 2.990 3.004 118,911 -0.09(-2.79%)
Jul 15, 2020 2.940 3.140 2.920 3.090 57,245 +0.20(+6.92%)
Jul 14, 2020 2.860 2.985 2.790 2.890 73,568 +0.09(+3.21%)
Jul 13, 2020 3.030 3.140 2.790 2.800 89,620 -0.23(-7.59%)
Jul 10, 2020 2.950 3.160 2.950 3.030 71,300 +0.04(+1.34%)
Jul 09, 2020 3.150 3.206 2.980 2.990 91,497 -0.16(-5.08%)
Jul 08, 2020 3.070 3.190 2.950 3.150 94,717 +0.13(+4.30%)
Jul 07, 2020 3.080 3.180 2.970 3.020 49,567 -0.14(-4.43%)
Jul 06, 2020 3.240 3.260 3.060 3.160 93,572 +0.07(+2.27%)
Jul 02, 2020 2.840 3.090 2.820 3.090 102,800 +0.25(+8.87%)
Jul 01, 2020 3.070 3.070 2.820 2.838 91,226 -0.23(-7.55%)
Jun 30, 2020 2.870 3.150 2.870 3.070 485,759 +0.20(+6.97%)
Jun 29, 2020 3.180 3.250 2.850 2.870 131,253 -0.19(-6.21%)
Jun 26, 2020 2.924 3.060 2.785 3.060 122,200 +0.17(+5.88%)
Jun 25, 2020 2.940 3.050 2.820 2.890 128,787 -0.07(-2.36%)
Jun 24, 2020 2.980 3.040 2.870 2.960 88,559 -0.06(-1.99%)
Jun 23, 2020 3.250 3.250 3.000 3.020 72,417 -0.19(-5.92%)
Jun 22, 2020 3.380 3.408 3.200 3.210 29,644 -0.05(-1.53%)
Jun 19, 2020 3.860 3.860 3.230 3.260 109,400 -0.54(-14.21%)
Jun 18, 2020 3.710 3.830 3.590 3.800 89,461 +0.09(+2.43%)
Jun 17, 2020 3.420 3.750 3.410 3.710 51,801 +0.24(+6.92%)
Jun 16, 2020 3.490 3.750 3.420 3.470 72,744 +0.14(+4.20%)
Jun 15, 2020 3.170 3.380 3.120 3.330 40,196 +0.16(+5.05%)
Jun 12, 2020 3.250 3.265 3.070 3.170 48,100 -0.02(-0.63%)
Jun 11, 2020 3.040 3.265 3.000 3.190 96,879 +0.00(+0.00%)
Jun 10, 2020 3.100 3.295 3.080 3.190 54,121 +0.01(+0.31%)
Jun 09, 2020 3.100 3.210 3.070 3.180 31,731 +0.08(+2.58%)
Jun 08, 2020 3.110 3.220 3.060 3.100 42,225 +0.03(+0.98%)
Jun 05, 2020 3.220 3.270 3.070 3.070 37,800 -0.12(-3.76%)
Jun 04, 2020 3.090 3.277 3.090 3.190 81,607 +0.02(+0.63%)
Jun 03, 2020 3.170 3.210 3.030 3.170 221,115 -0.06(-1.86%)
Jun 02, 2020 3.150 3.370 3.150 3.230 91,332 +0.04(+1.25%)
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.