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 (%)
Oct 30, 2015 11.23 11.33 10.94 11.01 14,829 -0.12(-1.11%)
Oct 29, 2015 11.16 11.35 11.10 11.14 12,262 -0.11(-1.01%)
Oct 28, 2015 11.06 11.34 11.06 11.25 70,786 +0.23(+2.07%)
Oct 27, 2015 11.12 11.15 10.93 11.02 33,372 -0.19(-1.69%)
Oct 26, 2015 11.26 11.41 11.00 11.21 25,000 -0.14(-1.26%)
Oct 23, 2015 11.05 11.46 11.05 11.35 40,325 +0.33(+3.02%)
Oct 22, 2015 10.84 11.17 10.84 11.02 79,463 +0.18(+1.66%)
Oct 21, 2015 10.60 11.10 10.60 10.84 174,844 +0.28(+2.61%)
Oct 20, 2015 10.53 10.71 10.42 10.57 23,276 +0.04(+0.36%)
Oct 19, 2015 10.54 10.73 10.49 10.53 11,777 -0.13(-1.25%)
Oct 16, 2015 10.93 10.93 10.56 10.66 13,385 -0.29(-2.60%)
Oct 15, 2015 10.84 10.97 10.83 10.95 29,097 +0.06(+0.52%)
Oct 14, 2015 11.01 11.22 10.80 10.89 10,984 -0.05(-0.43%)
Oct 13, 2015 11.31 11.31 10.94 10.94 14,673 -0.26(-2.29%)
Oct 12, 2015 11.46 11.46 11.19 11.19 9,094 -0.33(-2.84%)
Oct 09, 2015 11.61 11.76 11.39 11.52 27,442 +0.04(+0.33%)
Oct 08, 2015 11.38 11.71 11.34 11.48 33,758 +0.17(+1.49%)
Oct 07, 2015 10.83 11.62 10.83 11.31 59,369 +0.60(+5.59%)
Oct 06, 2015 10.48 10.79 10.48 10.72 27,682 +0.21(+1.96%)
Oct 05, 2015 10.29 10.58 10.29 10.51 35,498 +0.24(+2.37%)
Oct 02, 2015 10.20 10.54 10.20 10.27 26,344 +0.05(+0.46%)
Oct 01, 2015 10.29 10.40 10.03 10.22 30,099 +0.01(+0.09%)
Sep 30, 2015 10.27 10.29 9.874 10.21 29,011 -0.05(-0.46%)
Sep 29, 2015 10.37 10.45 10.07 10.26 90,058 -0.06(-0.54%)
Sep 28, 2015 10.31 10.50 10.25 10.31 14,826 -0.03(-0.27%)
Sep 25, 2015 10.48 10.53 10.24 10.34 12,233 -0.05(-0.45%)
Sep 24, 2015 10.22 10.42 10.17 10.39 19,597 +0.07(+0.73%)
Sep 23, 2015 10.46 10.47 10.18 10.31 22,971 -0.14(-1.34%)
Sep 22, 2015 10.47 10.52 10.09 10.45 30,492 -0.13(-1.24%)
Sep 21, 2015 10.86 10.86 10.53 10.58 14,349 -0.18(-1.65%)
Sep 18, 2015 10.89 10.91 10.62 10.76 27,554 -0.31(-2.79%)
Sep 17, 2015 10.96 11.15 10.71 11.07 11,833 +0.21(+1.89%)
Sep 16, 2015 10.71 11.12 10.71 10.87 11,622 +0.10(+0.96%)
Sep 15, 2015 10.50 10.83 10.35 10.76 35,638 +0.30(+2.86%)
Sep 14, 2015 10.48 10.53 10.37 10.46 10,126 +0.01(+0.09%)
Sep 11, 2015 10.62 10.71 10.37 10.45 39,341 -0.20(-1.85%)
Sep 10, 2015 10.70 10.76 10.59 10.65 6,949 -0.06(-0.52%)
Sep 09, 2015 10.56 10.82 10.53 10.71 23,271 +0.15(+1.42%)
Sep 08, 2015 10.76 10.76 10.54 10.56 30,689 -0.21(-1.91%)
Sep 04, 2015 11.01 10.76 10.76 10.76 12,715 -0.42(-3.77%)
Sep 03, 2015 11.01 11.29 11.01 11.18 8,389 +0.08(+0.76%)
Sep 02, 2015 11.31 11.31 11.03 11.10 12,784 -0.11(-1.00%)
Sep 01, 2015 11.34 11.48 11.17 11.21 12,437 -0.32(-2.76%)
Aug 31, 2015 11.62 11.68 11.48 11.53 9,313 -0.13(-1.12%)
Aug 28, 2015 11.00 11.67 10.92 11.66 20,156 +0.83(+7.69%)
Aug 27, 2015 10.74 10.98 10.53 10.83 19,405 +0.18(+1.67%)
Aug 26, 2015 11.02 11.26 10.65 10.65 49,341 -0.07(-0.61%)
Aug 25, 2015 11.42 11.42 10.64 10.72 53,961 -0.42(-3.78%)
Aug 24, 2015 10.40 11.30 10.29 11.14 83,495 -0.25(-2.22%)
Aug 21, 2015 11.54 11.63 11.38 11.39 28,267 -0.24(-2.09%)
Aug 20, 2015 11.42 11.79 11.42 11.63 12,156 +0.04(+0.32%)
Aug 19, 2015 11.60 11.73 11.42 11.60 14,718 -0.09(-0.80%)
Aug 18, 2015 11.45 11.72 11.45 11.69 17,289 +0.22(+1.88%)
Aug 17, 2015 11.63 11.63 11.34 11.47 17,332 -0.27(-2.31%)
Aug 14, 2015 11.45 11.82 11.45 11.75 25,220 +0.03(+0.24%)
Aug 13, 2015 12.32 12.54 11.60 11.72 64,594 -0.61(-4.94%)
Aug 12, 2015 12.23 12.49 12.23 12.33 13,880 +0.02(+0.15%)
Aug 11, 2015 12.29 12.34 12.06 12.31 13,785 -0.06(-0.45%)
Aug 10, 2015 12.25 12.43 12.18 12.36 31,238 +0.15(+1.23%)
Aug 07, 2015 11.83 12.26 11.79 12.21 17,137 +0.28(+2.35%)
Aug 06, 2015 11.98 12.21 11.70 11.93 42,591 -0.09(-0.78%)
Aug 05, 2015 11.93 12.07 11.74 12.03 31,029 +0.17(+1.42%)
Aug 04, 2015 12.34 12.44 11.80 11.86 26,406 -0.48(-3.87%)
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.