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 (%)
Jun 30, 2003 10.43 10.49 9.804 9.804 268,308 -0.59(-5.70%)
Jun 27, 2003 10.24 10.49 10.24 10.40 70,118 +0.14(+1.36%)
Jun 26, 2003 10.35 10.35 10.25 10.26 21,049 -0.06(-0.57%)
Jun 25, 2003 10.33 10.35 10.25 10.32 25,559 -0.07(-0.70%)
Jun 24, 2003 10.43 10.54 10.37 10.39 17,358 -0.04(-0.35%)
Jun 23, 2003 10.39 10.45 10.32 10.43 22,552 -0.04(-0.35%)
Jun 20, 2003 10.67 10.72 10.43 10.46 13,394 -0.22(-2.05%)
Jun 19, 2003 10.80 10.84 10.68 10.68 6,970 -0.17(-1.55%)
Jun 18, 2003 10.98 10.98 10.75 10.85 6,014 -0.11(-1.00%)
Jun 17, 2003 11.00 11.00 10.90 10.96 7,517 -0.05(-0.46%)
Jun 16, 2003 11.11 11.11 10.90 11.01 27,063 -0.18(-1.63%)
Jun 13, 2003 10.46 11.25 10.46 11.19 37,177 +0.66(+6.25%)
Jun 12, 2003 10.51 10.63 10.50 10.54 33,487 +0.02(+0.21%)
Jun 11, 2003 10.28 10.51 10.28 10.51 7,654 +0.20(+1.99%)
Jun 10, 2003 10.30 10.32 10.24 10.31 14,761 -0.01(-0.07%)
Jun 09, 2003 10.32 10.32 10.28 10.32 7,517 -0.04(-0.35%)
Jun 06, 2003 10.62 10.62 10.32 10.35 9,841 -0.26(-2.48%)
Jun 05, 2003 10.57 10.63 10.48 10.62 6,150 +0.01(+0.07%)
Jun 04, 2003 10.59 10.61 10.56 10.61 7,654 +0.04(+0.35%)
Jun 03, 2003 10.36 10.61 10.36 10.57 8,200 +0.15(+1.47%)
Jun 02, 2003 10.42 10.43 10.40 10.42 3,827 -0.04(-0.42%)
May 30, 2003 10.52 10.54 10.42 10.46 11,071 -0.06(-0.56%)
May 29, 2003 10.43 10.52 10.40 10.52 6,834 +0.07(+0.63%)
May 28, 2003 10.02 10.57 10.02 10.45 58,090 +0.40(+3.93%)
May 27, 2003 10.01 10.21 10.01 10.06 11,344 +0.04(+0.44%)
May 23, 2003 9.679 10.05 9.672 10.02 19,955 +0.31(+3.17%)
May 22, 2003 9.950 9.950 9.694 9.709 12,984 -0.25(-2.50%)
May 21, 2003 10.02 10.02 9.950 9.957 15,855 -0.07(-0.66%)
May 20, 2003 10.10 10.10 9.950 10.02 6,287 -0.07(-0.73%)
May 19, 2003 10.29 10.29 10.08 10.10 4,373 -0.19(-1.85%)
May 16, 2003 10.36 10.37 10.28 10.29 24,466 -0.07(-0.71%)
May 15, 2003 10.37 10.37 10.18 10.36 19,545 +0.12(+1.14%)
May 14, 2003 9.731 10.32 9.731 10.24 75,312 +0.51(+5.26%)
May 13, 2003 9.723 9.731 9.657 9.731 6,424 +0.00(+0.00%)
May 12, 2003 9.716 9.731 9.709 9.731 3,280 +0.05(+0.53%)
May 09, 2003 9.731 9.731 9.657 9.679 18,042 -0.04(-0.45%)
May 08, 2003 9.716 9.731 9.716 9.723 7,517 +0.00(+0.00%)
May 07, 2003 9.723 9.731 9.614 9.723 75,995 -0.01(-0.08%)
May 06, 2003 9.665 9.731 9.592 9.731 7,107 +0.07(+0.68%)
May 05, 2003 9.694 9.731 9.584 9.665 13,394 -0.01(-0.15%)
May 02, 2003 9.679 9.782 9.679 9.679 5,193 -0.07(-0.68%)
Apr 30, 2003 9.694 9.804 9.694 9.745 36,904 +0.04(+0.45%)
Apr 29, 2003 9.548 9.731 9.482 9.701 8,884 +0.21(+2.24%)
Apr 28, 2003 9.438 9.614 9.401 9.489 18,178 +0.03(+0.31%)
Apr 25, 2003 9.248 9.504 9.248 9.460 10,524 +0.18(+1.89%)
Apr 24, 2003 9.292 9.321 9.226 9.284 7,380 -0.12(-1.32%)
Apr 23, 2003 9.145 9.423 9.145 9.409 10,524 +0.21(+2.31%)
Apr 22, 2003 9.365 9.438 9.153 9.196 7,517 -0.21(-2.26%)
Apr 21, 2003 9.328 9.504 9.321 9.409 50,435 +0.09(+0.94%)
Apr 17, 2003 9.182 9.365 9.182 9.321 9,704 +0.07(+0.79%)
Apr 16, 2003 9.314 9.350 9.248 9.248 2,323 -0.07(-0.71%)
Apr 15, 2003 9.255 9.321 9.255 9.314 2,596 +0.10(+1.03%)
Apr 14, 2003 9.145 9.218 8.999 9.218 17,632 +0.08(+0.88%)
Apr 11, 2003 9.218 9.218 9.036 9.138 3,417 -0.12(-1.26%)
Apr 10, 2003 9.270 9.306 9.182 9.255 8,884 +0.01(+0.08%)
Apr 09, 2003 9.218 9.321 9.189 9.248 7,517 -0.01(-0.16%)
Apr 08, 2003 9.489 9.489 9.262 9.262 12,028 -0.24(-2.54%)
Apr 07, 2003 9.614 9.657 9.504 9.504 4,373 -0.15(-1.59%)
Apr 04, 2003 9.694 9.782 9.592 9.657 7,790 +0.00(+0.00%)
Apr 03, 2003 9.511 9.840 9.511 9.657 18,588 +0.15(+1.54%)
Apr 02, 2003 9.489 9.511 9.489 9.511 6,970 +0.07(+0.70%)
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.