Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.07 18.07 17.51 17.52 46,174 -0.41(-2.27%)
May 23, 2011 18.09 18.16 17.93 17.93 26,160 -0.44(-2.39%)
May 20, 2011 18.73 18.73 18.31 18.37 31,939 -0.48(-2.54%)
May 19, 2011 19.06 19.24 18.69 18.84 22,456 -0.12(-0.63%)
May 18, 2011 18.26 18.97 18.26 18.96 22,710 +0.78(+4.30%)
May 17, 2011 18.94 18.94 18.15 18.18 40,757 -0.81(-4.28%)
May 16, 2011 19.62 19.62 18.98 19.00 28,214 -0.73(-3.72%)
May 13, 2011 20.19 20.19 19.70 19.73 39,512 -0.36(-1.79%)
May 12, 2011 19.96 20.13 19.96 20.09 20,428 +0.08(+0.40%)
May 11, 2011 20.15 20.16 19.95 20.01 16,081 -0.31(-1.53%)
May 10, 2011 20.38 20.38 20.22 20.32 14,595 +0.10(+0.47%)
May 09, 2011 20.34 20.34 20.18 20.22 10,875 -0.02(-0.08%)
May 06, 2011 20.45 20.45 20.15 20.24 15,773 +0.16(+0.79%)
May 05, 2011 20.27 20.41 19.95 20.08 23,337 -0.19(-0.94%)
May 04, 2011 20.60 20.73 20.27 20.27 15,815 -0.38(-1.85%)
May 03, 2011 20.85 20.86 20.61 20.66 19,050 -0.19(-0.92%)
May 02, 2011 21.09 21.09 20.85 20.85 32,218 -0.58(-2.72%)
Apr 29, 2011 21.19 21.60 20.89 21.43 41,467 +0.07(+0.34%)
Apr 28, 2011 21.47 21.52 20.86 21.36 92,806 -0.10(-0.48%)
Apr 27, 2011 21.52 21.54 21.13 21.46 15,859 -0.10(-0.44%)
Apr 26, 2011 20.64 21.78 20.64 21.56 51,331 +1.20(+5.88%)
Apr 25, 2011 20.31 20.37 20.07 20.36 12,539 +0.14(+0.67%)
Apr 21, 2011 20.14 20.22 19.88 20.22 12,063 +0.20(+1.00%)
Apr 20, 2011 19.99 20.07 19.80 20.03 24,931 +0.30(+1.50%)
Apr 19, 2011 19.78 19.79 19.59 19.73 23,617 +0.01(+0.04%)
Apr 18, 2011 19.63 19.93 19.26 19.72 32,584 -0.10(-0.48%)
Apr 15, 2011 19.04 19.84 19.04 19.82 29,909 +0.77(+4.06%)
Apr 14, 2011 19.24 19.58 18.44 19.04 105,492 -0.42(-2.17%)
Apr 13, 2011 20.45 20.45 19.40 19.47 46,610 -0.68(-3.37%)
Apr 12, 2011 20.44 20.71 20.10 20.14 41,597 -0.54(-2.60%)
Apr 11, 2011 21.09 21.11 20.68 20.68 16,569 -0.29(-1.36%)
Apr 08, 2011 21.75 21.75 20.91 20.97 6,988 -0.54(-2.50%)
Apr 07, 2011 21.59 21.68 21.49 21.51 9,006 -0.06(-0.29%)
Apr 06, 2011 21.64 21.70 21.55 21.57 9,852 +0.00(+0.00%)
Apr 05, 2011 21.55 21.90 21.42 21.57 45,717 -0.09(-0.44%)
Apr 04, 2011 21.76 21.76 21.42 21.67 16,395 -0.07(-0.33%)
Apr 01, 2011 21.93 22.04 21.63 21.74 18,121 -0.10(-0.47%)
Mar 31, 2011 21.75 21.89 21.50 21.84 17,725 -0.03(-0.14%)
Mar 30, 2011 21.82 21.97 21.75 21.87 21,156 +0.09(+0.40%)
Mar 29, 2011 20.98 21.98 20.91 21.78 58,122 +0.78(+3.69%)
Mar 28, 2011 21.07 21.36 20.99 21.01 21,292 -0.02(-0.11%)
Mar 25, 2011 20.93 21.08 20.70 21.03 21,791 +0.27(+1.30%)
Mar 24, 2011 20.98 21.02 20.71 20.76 19,624 -0.10(-0.46%)
Mar 23, 2011 20.41 20.98 20.41 20.86 34,311 +0.34(+1.66%)
Mar 22, 2011 20.36 20.58 20.28 20.52 13,883 +0.13(+0.62%)
Mar 21, 2011 20.30 20.44 20.11 20.39 30,334 +0.71(+3.62%)
Mar 18, 2011 19.30 19.73 19.30 19.68 41,443 +0.55(+2.86%)
Mar 17, 2011 19.38 19.57 19.03 19.13 15,459 +0.21(+1.09%)
Mar 16, 2011 18.90 19.30 18.76 18.93 27,674 -0.07(-0.38%)
Mar 15, 2011 18.95 19.12 18.90 19.00 19,742 -0.13(-0.66%)
Mar 14, 2011 18.87 19.31 18.86 19.12 15,212 -0.02(-0.08%)
Mar 11, 2011 19.16 19.41 19.00 19.14 20,187 -0.05(-0.25%)
Mar 10, 2011 20.01 20.02 19.19 19.19 60,034 -1.07(-5.28%)
Mar 09, 2011 20.49 20.49 20.19 20.26 16,603 -0.21(-1.04%)
Mar 08, 2011 20.20 20.81 20.14 20.47 35,967 +0.34(+1.69%)
Mar 07, 2011 21.08 21.08 20.07 20.13 27,410 -0.77(-3.68%)
Mar 04, 2011 21.32 21.38 20.79 20.90 68,277 -0.45(-2.11%)
Mar 03, 2011 20.87 21.40 20.78 21.35 32,355 +0.84(+4.09%)
Mar 02, 2011 20.65 20.71 20.33 20.51 16,009 -0.07(-0.35%)
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.