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, 2011 16.50 17.15 16.24 16.43 27,589 -0.26(-1.54%)
Sep 29, 2011 16.49 16.71 16.00 16.69 28,760 +0.71(+4.42%)
Sep 28, 2011 17.48 17.48 15.90 15.98 42,325 -1.63(-9.26%)
Sep 27, 2011 16.79 17.95 16.79 17.61 57,378 +1.17(+7.14%)
Sep 26, 2011 15.96 16.54 15.82 16.44 13,031 +0.63(+3.96%)
Sep 23, 2011 15.41 16.14 15.41 15.81 35,715 +0.31(+1.97%)
Sep 22, 2011 15.33 15.66 15.27 15.51 50,982 -0.52(-3.26%)
Sep 21, 2011 16.09 16.34 15.89 16.03 41,844 -0.12(-0.75%)
Sep 20, 2011 16.60 16.98 16.10 16.15 51,559 -0.20(-1.23%)
Sep 19, 2011 16.83 18.25 16.12 16.35 81,428 -0.64(-3.78%)
Sep 16, 2011 17.80 17.80 16.95 16.99 38,722 -0.64(-3.64%)
Sep 15, 2011 17.20 17.82 16.68 17.64 70,104 +0.55(+3.20%)
Sep 14, 2011 16.84 17.26 16.09 17.09 42,368 +0.36(+2.16%)
Sep 13, 2011 15.88 16.81 15.88 16.73 33,720 +0.61(+3.79%)
Sep 12, 2011 15.67 16.15 15.62 16.12 37,792 +0.27(+1.67%)
Sep 09, 2011 16.60 16.60 15.61 15.85 58,435 -0.96(-5.69%)
Sep 08, 2011 16.90 17.59 16.74 16.81 88,899 -0.29(-1.69%)
Sep 07, 2011 16.15 17.18 15.95 17.10 72,845 +1.31(+8.30%)
Sep 06, 2011 15.89 16.00 15.35 15.79 43,049 -0.45(-2.77%)
Sep 02, 2011 16.48 16.90 16.01 16.24 42,828 -0.51(-3.07%)
Sep 01, 2011 17.17 17.48 16.75 16.75 31,204 -0.39(-2.25%)
Aug 31, 2011 17.70 17.73 16.87 17.14 58,284 -0.49(-2.78%)
Aug 30, 2011 17.57 17.93 16.85 17.63 18,008 -0.19(-1.08%)
Aug 29, 2011 16.98 17.91 16.87 17.82 39,522 +1.07(+6.38%)
Aug 26, 2011 16.25 16.82 16.06 16.75 29,152 +0.47(+2.86%)
Aug 25, 2011 16.40 16.64 16.11 16.29 40,087 +0.23(+1.40%)
Aug 24, 2011 15.27 16.25 15.06 16.06 30,323 +0.84(+5.49%)
Aug 23, 2011 14.66 15.31 14.26 15.23 65,387 +0.59(+4.01%)
Aug 22, 2011 15.07 15.29 14.53 14.64 34,550 -0.37(-2.46%)
Aug 19, 2011 14.99 15.69 14.99 15.01 39,261 -0.26(-1.68%)
Aug 18, 2011 16.39 16.50 15.15 15.27 60,828 -1.69(-9.95%)
Aug 17, 2011 17.13 17.30 16.95 16.95 8,429 -0.12(-0.71%)
Aug 16, 2011 17.33 17.58 16.90 17.07 37,487 -0.51(-2.88%)
Aug 15, 2011 16.95 17.78 16.90 17.58 38,313 +0.85(+5.09%)
Aug 12, 2011 16.84 17.11 16.55 16.73 25,874 +0.02(+0.10%)
Aug 11, 2011 16.40 17.17 16.39 16.71 52,315 +0.55(+3.38%)
Aug 10, 2011 16.34 17.40 16.08 16.17 44,739 -0.71(-4.19%)
Aug 09, 2011 17.91 17.91 15.71 16.87 121,285 -0.08(-0.47%)
Aug 08, 2011 17.91 18.66 16.95 16.95 112,233 -1.62(-8.74%)
Aug 05, 2011 19.35 19.35 18.17 18.58 31,330 -0.51(-2.69%)
Aug 04, 2011 19.99 20.25 19.07 19.09 39,797 -1.20(-5.90%)
Aug 03, 2011 19.89 20.29 19.52 20.29 13,119 +0.43(+2.14%)
Aug 02, 2011 20.37 20.55 19.82 19.86 36,267 -0.63(-3.10%)
Aug 01, 2011 21.29 21.48 20.46 20.50 30,601 -0.43(-2.07%)
Jul 29, 2011 20.87 21.81 20.87 20.93 32,332 -0.31(-1.48%)
Jul 28, 2011 21.77 21.85 21.19 21.24 16,391 -0.52(-2.40%)
Jul 27, 2011 21.99 21.99 21.32 21.77 55,627 -0.35(-1.56%)
Jul 26, 2011 22.06 22.14 21.94 22.11 39,832 +0.11(+0.51%)
Jul 25, 2011 21.28 22.28 21.05 22.00 38,260 +0.33(+1.52%)
Jul 22, 2011 21.61 21.77 21.57 21.67 32,180 -0.14(-0.66%)
Jul 21, 2011 20.98 21.97 20.79 21.81 58,034 +1.08(+5.23%)
Jul 20, 2011 21.14 21.14 20.62 20.73 21,241 -0.52(-2.46%)
Jul 19, 2011 20.09 21.26 20.09 21.25 51,535 +1.36(+6.83%)
Jul 18, 2011 19.69 19.95 19.52 19.89 22,402 +0.03(+0.16%)
Jul 15, 2011 19.62 20.07 19.49 19.86 36,962 +0.41(+2.11%)
Jul 14, 2011 20.24 20.70 19.45 19.45 36,932 -0.51(-2.54%)
Jul 13, 2011 19.48 20.23 19.32 19.96 43,155 +0.63(+3.24%)
Jul 12, 2011 19.06 19.51 19.06 19.33 19,489 +0.22(+1.17%)
Jul 11, 2011 19.01 19.24 18.90 19.11 17,984 -0.13(-0.66%)
Jul 08, 2011 18.86 19.29 18.83 19.24 24,530 +0.06(+0.33%)
Jul 07, 2011 18.91 19.35 18.70 19.17 38,846 +0.50(+2.69%)
Jul 06, 2011 18.84 18.85 18.47 18.67 39,761 -0.28(-1.47%)
Jul 05, 2011 19.10 19.14 18.85 18.95 28,767 -0.09(-0.46%)
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.