Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.24 11.26 11.22 11.22 1,040 -0.05(-0.41%)
Dec 30, 2004 11.22 11.29 11.22 11.27 4,162 +0.12(+1.10%)
Dec 29, 2004 11.02 11.16 10.99 11.15 10,405 +0.12(+1.12%)
Dec 28, 2004 10.99 11.06 10.93 11.02 11,576 +0.12(+1.06%)
Dec 27, 2004 10.80 10.91 10.76 10.91 68,156 +0.07(+0.64%)
Dec 23, 2004 10.73 10.84 10.66 10.84 13,267 +0.16(+1.51%)
Dec 22, 2004 10.62 10.69 10.62 10.68 1,170 +0.06(+0.58%)
Dec 21, 2004 10.58 10.63 10.57 10.62 10,275 +0.07(+0.66%)
Dec 20, 2004 10.43 10.55 10.40 10.55 8,584 +0.12(+1.18%)
Dec 17, 2004 10.43 10.43 10.43 10.43 4,162 -0.01(-0.07%)
Dec 16, 2004 10.46 10.46 10.39 10.43 8,454 -0.02(-0.15%)
Dec 15, 2004 10.26 10.45 10.26 10.45 6,243 +0.18(+1.80%)
Dec 14, 2004 10.25 10.26 10.23 10.26 5,072 +0.02(+0.15%)
Dec 13, 2004 10.23 10.25 10.20 10.25 37,459 +0.02(+0.23%)
Dec 10, 2004 10.20 10.26 10.17 10.23 4,552 +0.02(+0.23%)
Dec 09, 2004 10.25 10.25 10.19 10.20 4,162 +0.03(+0.30%)
Dec 08, 2004 10.10 10.17 10.10 10.17 4,032 +0.06(+0.61%)
Dec 07, 2004 10.01 10.11 10.01 10.11 5,462 +0.10(+1.00%)
Dec 06, 2004 10.15 10.15 9.995 10.01 11,316 -0.14(-1.36%)
Dec 03, 2004 10.12 10.16 10.11 10.15 16,518 -0.01(-0.08%)
Dec 02, 2004 10.11 10.16 10.11 10.16 6,243 +0.05(+0.46%)
Dec 01, 2004 10.28 10.28 10.06 10.11 59,181 -0.25(-2.38%)
Nov 30, 2004 10.53 10.54 10.36 10.36 7,934 -0.10(-0.96%)
Nov 29, 2004 10.50 10.50 10.46 10.46 7,544 -0.05(-0.44%)
Nov 26, 2004 10.56 10.56 10.50 10.50 1,820 -0.03(-0.29%)
Nov 24, 2004 10.62 10.62 10.53 10.53 1,820 -0.08(-0.72%)
Nov 23, 2004 10.69 10.69 10.60 10.61 2,341 -0.08(-0.72%)
Nov 22, 2004 10.72 10.73 10.67 10.69 8,454 -0.08(-0.71%)
Nov 19, 2004 10.77 10.83 10.76 10.76 13,267 -0.04(-0.36%)
Nov 18, 2004 10.76 10.80 10.69 10.80 21,981 +0.04(+0.36%)
Nov 17, 2004 10.66 10.76 10.65 10.76 3,641 +0.12(+1.16%)
Nov 16, 2004 10.71 10.73 10.64 10.64 15,348 -0.02(-0.22%)
Nov 15, 2004 10.66 10.72 10.65 10.66 14,437 +0.01(+0.07%)
Nov 12, 2004 10.66 10.66 10.66 10.66 390 +0.02(+0.14%)
Nov 11, 2004 10.64 10.64 10.64 10.64 1,430 +0.03(+0.29%)
Nov 10, 2004 10.53 10.61 10.53 10.61 13,006 +0.01(+0.07%)
Nov 09, 2004 10.37 10.60 10.37 10.60 10,145 +0.15(+1.47%)
Nov 08, 2004 10.57 10.57 10.45 10.45 4,942 -0.12(-1.16%)
Nov 05, 2004 10.19 10.68 10.19 10.57 22,892 +0.48(+4.72%)
Nov 04, 2004 10.08 10.19 10.08 10.09 2,471 +0.05(+0.46%)
Nov 03, 2004 10.07 10.08 9.995 10.05 23,542 -0.07(-0.68%)
Nov 02, 2004 10.16 10.16 10.11 10.12 1,560 -0.04(-0.38%)
Nov 01, 2004 10.24 10.24 10.16 10.16 2,471 -0.08(-0.83%)
Oct 29, 2004 10.28 10.28 10.24 10.24 650 -0.06(-0.60%)
Oct 28, 2004 10.20 10.30 10.20 10.30 13,657 +0.10(+0.98%)
Oct 27, 2004 10.38 10.39 10.19 10.20 14,827 -0.18(-1.70%)
Oct 26, 2004 10.15 10.38 10.15 10.38 6,503 +0.23(+2.27%)
Oct 25, 2004 10.15 10.16 10.15 10.15 3,772 +0.08(+0.76%)
Oct 22, 2004 10.16 10.16 10.07 10.07 2,471 -0.09(-0.91%)
Oct 21, 2004 10.15 10.16 10.15 10.16 2,601 +0.00(+0.00%)
Oct 20, 2004 10.16 10.16 10.16 10.16 520 -0.05(-0.53%)
Oct 19, 2004 10.05 10.22 10.05 10.22 3,641 +0.17(+1.68%)
Oct 18, 2004 10.03 10.09 9.995 10.05 4,552 -0.02(-0.23%)
Oct 15, 2004 10.12 10.16 10.06 10.07 10,275 -0.05(-0.46%)
Oct 14, 2004 10.07 10.12 10.07 10.12 3,381 -0.01(-0.08%)
Oct 13, 2004 10.13 10.13 10.07 10.13 3,121 -0.09(-0.90%)
Oct 12, 2004 10.11 10.22 10.11 10.22 2,731 +0.12(+1.22%)
Oct 11, 2004 10.19 10.19 10.09 10.09 4,162 -0.09(-0.91%)
Oct 08, 2004 10.23 10.23 10.15 10.19 1,690 -0.04(-0.38%)
Oct 07, 2004 10.26 10.26 10.19 10.23 1,040 +0.00(+0.00%)
Oct 06, 2004 10.33 10.33 10.23 10.23 6,243 -0.08(-0.82%)
Oct 05, 2004 10.31 10.34 10.31 10.31 4,812 +0.00(+0.00%)
Oct 04, 2004 10.30 10.31 10.29 10.31 2,471 +0.05(+0.45%)
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.