Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

4.470 -0.170 (-3.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.940 3.940 3.810 3.880 3,098 -0.02(-0.39%)
Oct 30, 2019 3.930 4.001 3.800 3.895 16,005 +0.02(+0.65%)
Oct 29, 2019 3.710 3.880 3.660 3.870 13,251 +0.25(+6.91%)
Oct 28, 2019 3.740 3.760 3.620 3.620 8,986 -0.08(-2.16%)
Oct 25, 2019 3.700 3.740 3.700 3.700 4,700 -0.01(-0.27%)
Oct 24, 2019 3.680 3.740 3.680 3.710 3,990 +0.02(+0.54%)
Oct 23, 2019 3.794 3.832 3.680 3.690 11,343 -0.04(-1.07%)
Oct 22, 2019 3.730 3.850 3.650 3.730 15,041 -0.05(-1.32%)
Oct 21, 2019 3.770 3.790 3.770 3.780 3,075 -0.01(-0.13%)
Oct 18, 2019 3.879 3.879 3.770 3.785 3,000 +0.02(+0.40%)
Oct 17, 2019 3.850 3.945 3.770 3.770 19,002 -0.11(-2.84%)
Oct 16, 2019 3.950 3.968 3.810 3.880 4,309 +0.07(+1.84%)
Oct 15, 2019 3.880 3.900 3.810 3.810 13,818 -0.05(-1.30%)
Oct 14, 2019 3.900 3.910 3.860 3.860 7,146 -0.08(-1.91%)
Oct 11, 2019 4.020 4.090 3.910 3.935 22,100 -0.10(-2.36%)
Oct 10, 2019 3.880 4.060 3.840 4.030 17,890 +0.15(+3.87%)
Oct 09, 2019 3.998 3.998 3.880 3.880 5,876 -0.05(-1.27%)
Oct 08, 2019 4.000 4.150 3.910 3.930 14,496 -0.13(-3.20%)
Oct 07, 2019 3.990 4.185 3.990 4.060 23,849 +0.13(+3.31%)
Oct 04, 2019 3.820 3.980 3.820 3.930 15,300 +0.04(+1.03%)
Oct 03, 2019 3.825 3.970 3.825 3.890 9,260 -0.03(-0.77%)
Oct 02, 2019 4.000 4.000 3.800 3.920 28,535 -0.11(-2.73%)
Oct 01, 2019 4.100 4.238 3.983 4.030 48,152 +0.35(+9.51%)
Sep 30, 2019 3.630 3.770 3.630 3.680 20,108 -0.12(-3.16%)
Sep 27, 2019 3.620 3.890 3.620 3.800 27,900 +0.05(+1.33%)
Sep 26, 2019 3.930 3.930 3.640 3.750 27,984 -0.17(-4.34%)
Sep 25, 2019 4.010 4.090 3.900 3.920 23,951 -0.08(-2.00%)
Sep 24, 2019 4.010 4.040 3.875 4.000 22,303 -0.09(-2.20%)
Sep 23, 2019 3.960 4.160 3.960 4.090 15,219 +0.06(+1.49%)
Sep 20, 2019 4.000 4.150 3.930 4.030 20,300 +0.03(+0.75%)
Sep 19, 2019 4.040 4.155 3.940 4.000 21,402 -0.01(-0.25%)
Sep 18, 2019 3.950 4.080 3.950 4.010 18,590 +0.06(+1.52%)
Sep 17, 2019 3.830 4.120 3.830 3.950 19,567 +0.09(+2.33%)
Sep 16, 2019 4.300 4.450 3.860 3.860 46,707 -0.49(-11.26%)
Sep 13, 2019 3.840 4.350 3.780 4.350 62,900 +0.56(+14.78%)
Sep 12, 2019 3.710 3.880 3.520 3.790 97,168 +0.22(+6.16%)
Sep 11, 2019 3.625 3.672 3.545 3.570 17,301 -0.02(-0.62%)
Sep 10, 2019 3.543 3.700 3.543 3.592 9,816 +0.11(+3.23%)
Sep 09, 2019 3.622 3.631 3.450 3.480 13,817 -0.16(-4.40%)
Sep 06, 2019 3.530 3.665 3.490 3.640 2,100 +0.16(+4.60%)
Sep 05, 2019 3.420 3.570 3.420 3.480 14,886 +0.00(+0.00%)
Sep 04, 2019 3.450 3.590 3.410 3.480 41,194 +0.03(+0.87%)
Sep 03, 2019 3.525 3.552 3.450 3.450 28,846 -0.14(-3.90%)
Aug 30, 2019 3.590 3.610 3.510 3.590 1,900 +0.00(+0.00%)
Aug 29, 2019 3.620 3.640 3.590 3.590 18,387 -0.03(-0.83%)
Aug 28, 2019 3.530 3.620 3.330 3.620 27,243 +0.14(+4.02%)
Aug 27, 2019 3.710 3.720 3.480 3.480 21,649 -0.22(-5.95%)
Aug 26, 2019 3.830 3.830 3.700 3.700 3,412 -0.10(-2.63%)
Aug 23, 2019 3.760 3.800 3.698 3.800 3,600 +0.04(+1.06%)
Aug 22, 2019 3.630 3.760 3.630 3.760 1,453 +0.10(+2.73%)
Aug 21, 2019 3.765 3.765 3.650 3.660 4,989 -0.05(-1.35%)
Aug 20, 2019 3.720 3.765 3.710 3.710 8,272 -0.04(-1.07%)
Aug 19, 2019 3.830 3.830 3.730 3.750 16,680 -0.08(-2.09%)
Aug 16, 2019 3.870 3.870 3.780 3.830 11,700 +0.03(+0.79%)
Aug 15, 2019 3.770 3.880 3.770 3.800 5,317 +0.00(+0.00%)
Aug 14, 2019 3.920 4.011 3.790 3.800 11,704 -0.18(-4.52%)
Aug 13, 2019 4.010 4.080 3.780 3.980 20,015 +0.10(+2.58%)
Aug 12, 2019 4.050 4.100 3.850 3.880 17,198 -0.21(-5.13%)
Aug 09, 2019 3.710 4.110 3.700 4.090 70,400 +0.48(+13.30%)
Aug 08, 2019 3.565 3.780 3.565 3.610 38,805 -0.04(-1.10%)
Aug 07, 2019 3.435 3.810 3.435 3.650 11,559 +0.13(+3.69%)
Aug 06, 2019 3.560 3.570 3.510 3.520 4,447 +0.02(+0.57%)
Aug 05, 2019 3.550 3.590 3.490 3.500 16,742 -0.11(-3.05%)
Aug 02, 2019 3.510 3.630 3.454 3.610 7,400 +0.08(+2.27%)
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.