Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.150 +0.040 (+1.90%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.66 18.76 16.21 18.17 0 +1.49(+8.94%)
Oct 30, 2008 15.95 16.75 15.72 16.68 90,774 +1.31(+8.50%)
Oct 29, 2008 14.96 16.47 14.28 15.38 110,722 +0.78(+5.32%)
Oct 28, 2008 13.03 14.70 11.89 14.60 128,671 +1.71(+13.24%)
Oct 27, 2008 14.57 14.78 12.87 12.89 61,959 -1.90(-12.84%)
Oct 24, 2008 12.99 15.12 12.99 14.79 77,487 -0.29(-1.94%)
Oct 23, 2008 15.36 15.91 14.03 15.08 79,187 -0.08(-0.51%)
Oct 22, 2008 15.64 15.87 14.73 15.16 68,646 -1.01(-6.27%)
Oct 21, 2008 15.07 17.44 15.07 16.18 67,900 -0.28(-1.68%)
Oct 20, 2008 16.31 16.63 15.22 16.45 89,334 +0.80(+5.11%)
Oct 17, 2008 16.56 17.55 15.60 15.65 0 -1.58(-9.19%)
Oct 16, 2008 15.60 17.29 14.18 17.24 104,816 +2.23(+14.86%)
Oct 15, 2008 17.51 17.51 15.01 15.01 57,142 -2.47(-14.12%)
Oct 14, 2008 19.70 19.70 16.89 17.48 91,283 -0.73(-4.01%)
Oct 13, 2008 15.94 18.39 15.94 18.21 130,064 +2.81(+18.28%)
Oct 10, 2008 13.77 15.97 13.15 15.39 177,930 +0.69(+4.71%)
Oct 09, 2008 16.96 16.96 14.52 14.70 108,417 -1.38(-8.60%)
Oct 08, 2008 16.36 18.29 15.38 16.08 201,691 -0.21(-1.27%)
Oct 07, 2008 19.38 20.76 16.15 16.29 151,958 -3.08(-15.91%)
Oct 06, 2008 18.18 19.49 16.82 19.37 126,158 +0.60(+3.19%)
Oct 03, 2008 18.75 20.64 18.47 18.77 0 +0.37(+2.00%)
Oct 02, 2008 19.75 20.09 18.22 18.41 93,342 -1.46(-7.35%)
Oct 01, 2008 20.18 20.76 19.23 19.87 120,325 -0.05(-0.23%)
Sep 30, 2008 19.18 20.30 18.82 19.91 122,724 +1.02(+5.41%)
Sep 29, 2008 21.72 21.72 18.24 18.89 114,602 -3.18(-14.39%)
Sep 26, 2008 21.81 22.62 19.96 22.07 0 -0.51(-2.25%)
Sep 25, 2008 23.30 24.16 22.14 22.57 82,561 -0.76(-3.26%)
Sep 24, 2008 23.70 23.70 22.97 23.33 56,831 -0.41(-1.72%)
Sep 23, 2008 25.16 25.53 23.70 23.74 78,715 -1.31(-5.22%)
Sep 22, 2008 26.14 26.33 24.63 25.05 64,515 -1.00(-3.84%)
Sep 19, 2008 24.41 26.05 23.94 26.05 0 +3.39(+14.96%)
Sep 18, 2008 21.89 23.20 19.70 22.66 188,885 +1.21(+5.63%)
Sep 17, 2008 24.65 24.65 21.30 21.45 161,011 -3.24(-13.14%)
Sep 16, 2008 23.85 24.69 23.36 24.69 98,098 +0.55(+2.26%)
Sep 15, 2008 25.03 25.76 24.15 24.15 54,495 -1.81(-6.96%)
Sep 12, 2008 25.21 26.85 25.21 25.96 52,442 +0.18(+0.72%)
Sep 11, 2008 25.63 26.99 24.58 25.77 132,558 -0.10(-0.39%)
Sep 10, 2008 25.03 27.45 24.74 25.87 100,689 +1.45(+5.95%)
Sep 09, 2008 26.75 27.09 24.14 24.42 115,150 -2.40(-8.94%)
Sep 08, 2008 27.79 28.60 26.48 26.82 119,346 -0.05(-0.17%)
Sep 05, 2008 28.99 29.41 26.64 26.86 0 -2.27(-7.79%)
Sep 04, 2008 30.68 31.10 28.28 29.13 66,084 -1.90(-6.12%)
Sep 03, 2008 31.65 32.18 30.71 31.03 71,690 -0.80(-2.51%)
Sep 02, 2008 34.14 34.27 31.09 31.83 62,654 -1.57(-4.70%)
Aug 29, 2008 34.30 34.60 33.11 33.40 0 -0.98(-2.84%)
Aug 28, 2008 32.00 34.60 31.75 34.37 105,166 +2.36(+7.37%)
Aug 27, 2008 31.68 32.51 31.61 32.01 86,669 +0.27(+0.85%)
Aug 26, 2008 31.68 31.86 31.13 31.74 30,389 +0.06(+0.19%)
Aug 25, 2008 33.05 33.79 31.57 31.68 63,570 -1.55(-4.67%)
Aug 22, 2008 32.72 33.72 32.29 33.24 0 +0.59(+1.81%)
Aug 21, 2008 33.37 33.92 32.64 32.64 54,632 -1.01(-3.02%)
Aug 20, 2008 32.88 33.83 32.59 33.66 51,673 +0.83(+2.53%)
Aug 19, 2008 32.02 33.38 31.80 32.83 56,173 +0.42(+1.31%)
Aug 18, 2008 33.04 34.55 31.91 32.41 81,018 -0.15(-0.45%)
Aug 15, 2008 35.02 35.13 31.89 32.55 0 -2.00(-5.79%)
Aug 14, 2008 33.81 34.83 33.47 34.55 74,478 +0.45(+1.31%)
Aug 13, 2008 32.18 34.31 31.57 34.10 72,448 +1.79(+5.54%)
Aug 12, 2008 32.48 32.48 31.78 32.31 63,996 -0.22(-0.66%)
Aug 11, 2008 31.17 32.94 31.14 32.53 65,928 +1.36(+4.37%)
Aug 08, 2008 31.84 31.84 31.06 31.17 50,909 -0.43(-1.36%)
Aug 07, 2008 31.29 31.82 31.16 31.60 38,222 +0.00(+0.00%)
Aug 06, 2008 31.28 32.16 30.87 31.60 59,350 +0.31(+0.98%)
Aug 05, 2008 31.33 32.04 30.95 31.29 69,191 +0.32(+1.04%)
Aug 04, 2008 33.17 33.43 30.88 30.97 83,123 -2.29(-6.89%)
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.