Ampco-Pittsburgh Corp (NY: AP )

5.015 USD -0.035 (-0.69%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.67 24.40 21.09 23.64 0 +1.94(+8.94%)
Oct 30, 2008 20.75 21.79 20.45 21.70 69,789 +1.70(+8.50%)
Oct 29, 2008 19.46 21.42 18.58 20.00 85,126 +1.01(+5.32%)
Oct 28, 2008 16.95 19.12 15.46 18.99 98,925 +2.22(+13.24%)
Oct 27, 2008 18.95 19.22 16.74 16.77 47,636 -2.47(-12.84%)
Oct 24, 2008 16.89 19.66 16.89 19.24 59,574 -0.38(-1.94%)
Oct 23, 2008 19.98 20.70 18.25 19.62 60,881 -0.10(-0.51%)
Oct 22, 2008 20.34 20.64 19.16 19.72 52,777 -1.32(-6.27%)
Oct 21, 2008 19.60 22.69 19.60 21.04 52,203 -0.36(-1.68%)
Oct 20, 2008 21.22 21.63 19.80 21.40 68,682 +1.04(+5.11%)
Oct 17, 2008 21.54 22.83 20.29 20.36 0 -2.06(-9.19%)
Oct 16, 2008 20.29 22.49 18.45 22.42 80,585 +2.90(+14.86%)
Oct 15, 2008 22.78 22.78 19.52 19.52 43,932 -3.21(-14.12%)
Oct 14, 2008 25.63 25.63 21.97 22.73 70,181 -0.95(-4.01%)
Oct 13, 2008 20.73 23.92 20.73 23.68 99,996 +3.66(+18.28%)
Oct 10, 2008 17.91 20.77 17.10 20.02 136,797 +0.90(+4.71%)
Oct 09, 2008 22.06 22.06 18.89 19.12 83,354 -1.80(-8.60%)
Oct 08, 2008 21.28 23.79 20.01 20.92 155,065 -0.27(-1.27%)
Oct 07, 2008 25.21 27.00 21.00 21.19 116,829 -4.01(-15.91%)
Oct 06, 2008 23.65 25.35 21.88 25.20 96,993 +0.78(+3.19%)
Oct 03, 2008 24.39 26.84 24.02 24.42 0 +0.48(+2.01%)
Oct 02, 2008 25.69 26.13 23.70 23.94 71,764 -1.90(-7.35%)
Oct 01, 2008 26.25 27.00 25.01 25.84 92,509 -0.06(-0.23%)
Sep 30, 2008 24.95 26.41 24.48 25.90 94,353 +1.33(+5.41%)
Sep 29, 2008 28.25 28.25 23.73 24.57 88,109 -4.13(-14.39%)
Sep 26, 2008 28.37 29.42 25.96 28.70 0 -0.66(-2.25%)
Sep 25, 2008 30.30 31.43 28.80 29.36 63,475 -0.99(-3.26%)
Sep 24, 2008 30.82 30.82 29.88 30.35 43,693 -0.53(-1.72%)
Sep 23, 2008 32.73 33.21 30.83 30.88 60,518 -1.70(-5.22%)
Sep 22, 2008 34.00 34.25 32.03 32.58 49,601 -1.30(-3.84%)
Sep 19, 2008 31.75 33.88 31.14 33.88 0 +4.41(+14.96%)
Sep 18, 2008 28.47 30.18 25.63 29.47 145,219 +1.57(+5.63%)
Sep 17, 2008 32.06 32.06 27.70 27.90 123,789 -4.22(-13.14%)
Sep 16, 2008 31.02 32.12 30.39 32.12 75,420 +0.71(+2.26%)
Sep 15, 2008 32.55 33.51 31.41 31.41 41,897 -2.35(-6.96%)
Sep 12, 2008 32.79 34.92 32.79 33.76 40,319 +0.24(+0.72%)
Sep 11, 2008 33.34 35.11 31.97 33.52 101,914 -0.13(-0.39%)
Sep 10, 2008 32.55 35.70 32.18 33.65 77,412 +1.89(+5.95%)
Sep 09, 2008 34.79 35.23 31.40 31.76 88,530 -3.12(-8.94%)
Sep 08, 2008 36.15 37.20 34.44 34.88 91,756 -0.06(-0.17%)
Sep 05, 2008 37.71 38.25 34.65 34.94 0 -2.95(-7.79%)
Sep 04, 2008 39.90 40.45 36.79 37.89 50,807 -2.47(-6.12%)
Sep 03, 2008 41.17 41.85 39.95 40.36 55,117 -1.04(-2.51%)
Sep 02, 2008 44.41 44.58 40.44 41.40 48,170 -2.04(-4.70%)
Aug 29, 2008 44.62 45.00 43.07 43.44 0 -1.27(-2.84%)
Aug 28, 2008 41.62 45.01 41.30 44.71 80,854 +3.07(+7.37%)
Aug 27, 2008 41.21 42.29 41.11 41.64 66,633 +0.35(+0.85%)
Aug 26, 2008 41.21 41.44 40.49 41.29 23,364 +0.08(+0.19%)
Aug 25, 2008 42.99 43.95 41.06 41.21 48,874 -2.02(-4.67%)
Aug 22, 2008 42.56 43.86 42.00 43.23 0 +0.77(+1.81%)
Aug 21, 2008 43.41 44.12 42.45 42.46 42,003 -1.32(-3.02%)
Aug 20, 2008 42.77 44.00 42.39 43.78 39,728 +1.08(+2.53%)
Aug 19, 2008 41.65 43.42 41.36 42.70 43,187 +0.55(+1.30%)
Aug 18, 2008 42.97 44.94 41.51 42.15 62,289 -0.19(-0.45%)
Aug 15, 2008 45.55 45.69 41.48 42.34 0 -2.60(-5.79%)
Aug 14, 2008 43.98 45.30 43.53 44.94 57,261 +0.58(+1.31%)
Aug 13, 2008 41.85 44.63 41.06 44.36 55,700 +2.33(+5.54%)
Aug 12, 2008 42.25 42.25 41.34 42.03 49,202 -0.28(-0.66%)
Aug 11, 2008 40.54 42.84 40.50 42.31 50,687 +1.77(+4.37%)
Aug 08, 2008 41.41 41.41 40.40 40.54 39,140 -0.56(-1.36%)
Aug 07, 2008 40.70 41.39 40.53 41.10 29,386 +0.00(+0.00%)
Aug 06, 2008 40.68 41.83 40.15 41.10 45,630 +0.40(+0.98%)
Aug 05, 2008 40.75 41.68 40.25 40.70 53,196 +0.42(+1.04%)
Aug 04, 2008 43.15 43.48 40.16 40.28 63,907 -2.98(-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.