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 (%)
Sep 30, 2003 9.410 9.410 9.218 9.218 10,145 -0.26(-2.76%)
Sep 29, 2003 9.264 9.495 9.226 9.480 15,348 +0.25(+2.75%)
Sep 26, 2003 9.364 9.364 9.226 9.226 2,471 -0.19(-2.04%)
Sep 25, 2003 9.879 9.879 9.418 9.418 11,446 -0.52(-5.26%)
Sep 24, 2003 10.13 10.16 9.956 9.941 5,592 -0.23(-2.27%)
Sep 23, 2003 10.16 10.17 10.15 10.17 2,861 -0.05(-0.53%)
Sep 22, 2003 10.30 10.34 10.30 10.23 10,925 -0.12(-1.12%)
Sep 19, 2003 10.06 10.34 10.06 10.34 18,209 +0.28(+2.75%)
Sep 18, 2003 10.01 10.01 9.972 10.06 7,934 +0.02(+0.23%)
Sep 17, 2003 9.949 10.06 9.949 10.04 4,292 +0.11(+1.08%)
Sep 16, 2003 9.695 9.995 9.764 9.933 4,032 +0.24(+2.46%)
Sep 15, 2003 9.726 9.802 9.649 9.695 2,471 +0.01(+0.08%)
Sep 12, 2003 9.779 9.779 9.687 9.687 2,731 -0.05(-0.47%)
Sep 11, 2003 9.810 9.841 9.733 9.733 4,682 -0.07(-0.71%)
Sep 10, 2003 9.956 9.956 9.802 9.802 3,251 -0.19(-1.92%)
Sep 09, 2003 10.06 10.06 9.995 9.995 1,170 -0.07(-0.69%)
Sep 08, 2003 9.726 10.16 9.726 10.06 6,503 +0.42(+4.30%)
Sep 05, 2003 9.687 9.764 9.610 9.649 4,032 -0.06(-0.63%)
Sep 04, 2003 9.764 9.764 9.703 9.710 2,341 -0.05(-0.55%)
Sep 03, 2003 9.649 9.818 9.587 9.764 29,525 +0.10(+1.03%)
Sep 02, 2003 9.533 9.672 9.533 9.664 14,177 +0.21(+2.20%)
Aug 29, 2003 9.380 9.495 9.380 9.457 6,893 +0.18(+1.99%)
Aug 28, 2003 9.357 9.357 9.264 9.272 1,820 -0.11(-1.15%)
Aug 27, 2003 9.341 9.380 9.210 9.380 8,064 +0.05(+0.49%)
Aug 26, 2003 9.280 9.380 9.226 9.333 3,511 +0.02(+0.17%)
Aug 25, 2003 9.226 9.318 9.226 9.318 1,690 +0.15(+1.68%)
Aug 22, 2003 9.149 9.187 9.103 9.164 5,983 +0.06(+0.68%)
Aug 21, 2003 9.226 9.249 9.072 9.103 6,503 -0.15(-1.66%)
Aug 20, 2003 9.303 9.380 9.226 9.257 5,723 +0.01(+0.08%)
Aug 19, 2003 9.264 9.326 9.226 9.249 6,503 +0.04(+0.42%)
Aug 18, 2003 9.064 9.380 9.064 9.210 10,015 +0.15(+1.70%)
Aug 15, 2003 9.111 9.141 9.057 9.057 1,430 +0.01(+0.08%)
Aug 14, 2003 9.041 9.134 9.041 9.049 7,283 +0.01(+0.09%)
Aug 13, 2003 9.111 9.134 9.034 9.041 3,641 -0.05(-0.51%)
Aug 12, 2003 8.995 9.087 8.995 9.087 1,430 +0.09(+1.03%)
Aug 11, 2003 8.957 8.995 8.918 8.995 4,812 +0.08(+0.86%)
Aug 08, 2003 8.957 8.957 8.918 8.918 780 -0.08(-0.85%)
Aug 07, 2003 8.957 8.995 8.926 8.995 11,185 -0.02(-0.26%)
Aug 06, 2003 9.034 9.072 9.011 9.018 7,934 +0.01(+0.09%)
Aug 05, 2003 9.072 9.072 8.995 9.011 5,853 -0.05(-0.51%)
Aug 04, 2003 9.072 9.103 9.011 9.057 6,243 -0.05(-0.51%)
Aug 01, 2003 9.080 9.134 9.034 9.103 13,006 +0.00(+0.00%)
Jul 31, 2003 9.034 9.149 8.957 9.103 18,599 +0.11(+1.20%)
Jul 30, 2003 8.995 8.995 8.918 8.995 7,674 +0.04(+0.43%)
Jul 29, 2003 8.918 8.957 8.857 8.957 9,234 +0.07(+0.78%)
Jul 28, 2003 8.918 8.957 8.849 8.888 20,811 -0.03(-0.34%)
Jul 25, 2003 8.918 8.918 8.903 8.918 1,430 +0.02(+0.17%)
Jul 24, 2003 8.880 8.918 8.880 8.903 4,812 -0.04(-0.43%)
Jul 23, 2003 8.903 8.941 8.857 8.941 6,633 +0.03(+0.35%)
Jul 22, 2003 8.803 8.949 8.803 8.911 10,015 +0.05(+0.61%)
Jul 21, 2003 8.841 8.880 8.841 8.857 5,332 -0.02(-0.26%)
Jul 18, 2003 8.880 8.880 8.841 8.880 6,113 +0.00(+0.00%)
Jul 17, 2003 8.841 8.895 8.841 8.880 7,674 +0.02(+0.17%)
Jul 16, 2003 8.903 8.926 8.857 8.865 13,657 +0.01(+0.09%)
Jul 15, 2003 9.072 9.072 8.757 8.857 32,777 -0.20(-2.21%)
Jul 14, 2003 9.241 9.310 8.918 9.057 18,599 -0.11(-1.17%)
Jul 11, 2003 9.441 9.441 9.087 9.164 24,192 -0.29(-3.09%)
Jul 10, 2003 9.503 9.518 9.457 9.457 19,640 -0.05(-0.49%)
Jul 09, 2003 9.495 9.603 9.495 9.503 30,826 +0.01(+0.08%)
Jul 08, 2003 9.526 9.541 9.395 9.495 25,103 -0.04(-0.40%)
Jul 07, 2003 9.533 9.726 9.487 9.533 26,924 +0.04(+0.40%)
Jul 03, 2003 9.441 9.533 9.287 9.495 37,329 +0.05(+0.49%)
Jul 02, 2003 9.341 9.703 9.226 9.449 92,869 +0.15(+1.57%)
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.