Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.900 11.10 9.900 10.90 51,292 +1.20(+12.37%)
May 30, 2018 9.950 10.00 9.600 9.700 24,220 -0.20(-2.02%)
May 29, 2018 9.650 10.20 9.630 9.900 34,753 +0.10(+1.02%)
May 25, 2018 9.800 9.800 9.800 0 +0.60(+6.52%)
May 24, 2018 9.800 9.800 8.800 9.200 47,977 -0.55(-5.64%)
May 23, 2018 9.850 10.00 9.600 9.750 28,392 -0.25(-2.50%)
May 22, 2018 9.600 10.10 9.450 10.00 28,095 +0.45(+4.71%)
May 21, 2018 9.724 9.850 9.450 9.550 26,775 -0.10(-1.04%)
May 18, 2018 9.750 9.750 9.600 9.650 28,240 -0.05(-0.52%)
May 17, 2018 9.950 10.20 9.600 9.700 19,847 -0.20(-2.02%)
May 16, 2018 9.350 10.05 9.250 9.900 36,570 +0.55(+5.88%)
May 15, 2018 9.950 9.950 9.300 9.350 37,751 -0.60(-6.03%)
May 14, 2018 10.13 10.45 9.900 9.950 45,039 -0.10(-1.00%)
May 11, 2018 10.00 10.05 9.950 10.05 21,071 +0.10(+1.01%)
May 10, 2018 9.850 10.60 9.800 9.950 64,110 +0.25(+2.58%)
May 09, 2018 9.700 9.750 9.550 9.700 21,358 +0.10(+1.04%)
May 08, 2018 9.550 9.950 9.450 9.600 17,863 +0.05(+0.52%)
May 07, 2018 9.400 9.550 9.350 9.550 15,358 +0.20(+2.14%)
May 04, 2018 9.200 9.600 9.200 9.350 58,550 +0.15(+1.63%)
May 03, 2018 9.750 9.750 9.150 9.200 31,911 -0.60(-6.12%)
May 02, 2018 9.600 9.900 9.507 9.800 30,353 +0.40(+4.26%)
May 01, 2018 9.900 9.900 8.950 9.400 44,158 -0.45(-4.57%)
Apr 30, 2018 10.50 10.50 9.850 9.850 27,088 -0.55(-5.29%)
Apr 27, 2018 10.45 10.65 10.20 10.40 65,898 +0.00(+0.00%)
Apr 26, 2018 10.45 10.65 10.25 10.40 58,359 -0.15(-1.42%)
Apr 25, 2018 10.95 11.00 10.45 10.55 43,337 -0.35(-3.21%)
Apr 24, 2018 10.75 11.00 10.70 10.90 19,381 +0.10(+0.93%)
Apr 23, 2018 11.00 11.20 10.75 10.80 22,683 -0.35(-3.14%)
Apr 20, 2018 11.20 11.25 11.05 11.15 27,432 -0.10(-0.89%)
Apr 19, 2018 11.15 11.30 11.15 11.25 21,610 +0.00(+0.00%)
Apr 18, 2018 11.00 11.35 11.00 11.25 36,745 +0.30(+2.74%)
Apr 17, 2018 10.80 11.05 10.70 10.95 31,150 +0.25(+2.34%)
Apr 16, 2018 10.35 10.70 10.35 10.70 16,161 +0.35(+3.38%)
Apr 13, 2018 10.40 10.68 10.20 10.35 41,447 -0.05(-0.48%)
Apr 12, 2018 10.10 10.55 10.10 10.40 26,826 +0.35(+3.48%)
Apr 11, 2018 9.950 10.35 9.950 10.05 35,236 +0.05(+0.50%)
Apr 10, 2018 10.95 11.00 9.900 10.00 37,662 -0.85(-7.83%)
Apr 09, 2018 10.20 11.00 10.20 10.85 45,759 +0.70(+6.90%)
Apr 06, 2018 10.10 10.25 9.750 10.15 37,313 +0.05(+0.50%)
Apr 05, 2018 9.850 10.30 9.850 10.10 43,377 +0.30(+3.06%)
Apr 04, 2018 9.500 9.875 9.400 9.800 36,181 +0.20(+2.08%)
Apr 03, 2018 9.000 9.750 8.950 9.600 74,161 +0.75(+8.47%)
Apr 02, 2018 8.900 9.000 8.490 8.850 71,131 -0.05(-0.56%)
Mar 29, 2018 8.900 8.900 8.900 0 -0.15(-1.66%)
Mar 28, 2018 9.050 9.250 8.900 9.050 59,718 +0.00(+0.00%)
Mar 27, 2018 9.388 9.388 9.000 9.050 70,342 -0.30(-3.21%)
Mar 26, 2018 9.900 9.900 9.350 9.350 43,519 -0.35(-3.61%)
Mar 23, 2018 9.900 10.10 9.500 9.700 29,404 -0.20(-2.02%)
Mar 22, 2018 10.10 10.10 9.650 9.900 44,750 -0.25(-2.46%)
Mar 21, 2018 10.10 10.40 10.00 10.15 33,173 +0.10(+1.00%)
Mar 20, 2018 10.80 10.92 10.05 10.05 27,960 -0.75(-6.94%)
Mar 19, 2018 10.95 10.95 10.45 10.80 32,432 -0.20(-1.82%)
Mar 16, 2018 10.85 11.00 10.70 11.00 48,359 +0.20(+1.85%)
Mar 15, 2018 10.85 10.85 10.55 10.80 20,071 -0.05(-0.46%)
Mar 14, 2018 10.55 11.00 10.35 10.85 45,685 +0.05(+0.46%)
Mar 13, 2018 11.15 11.15 10.25 10.80 42,778 -0.35(-3.14%)
Mar 12, 2018 11.10 11.20 11.00 11.15 34,961 +0.05(+0.45%)
Mar 09, 2018 11.05 11.15 10.93 11.10 19,663 +0.25(+2.30%)
Mar 08, 2018 11.00 11.00 10.80 10.85 14,656 -0.15(-1.36%)
Mar 07, 2018 11.20 11.00 32,862 +0.45(+4.27%)
Mar 06, 2018 10.75 10.88 10.40 10.55 24,954 -0.20(-1.86%)
Mar 05, 2018 10.95 11.02 10.60 10.75 36,351 -0.25(-2.27%)
Mar 02, 2018 10.45 11.00 10.10 11.00 39,159 +0.65(+6.28%)
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.