Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.299 9.299 9.270 9.270 410 +0.01(+0.08%)
Jan 30, 2003 9.328 9.365 9.255 9.262 3,827 +0.01(+0.08%)
Jan 29, 2003 9.496 9.496 9.153 9.255 6,150 -0.29(-3.07%)
Jan 28, 2003 9.687 9.716 9.548 9.548 2,323 -0.11(-1.14%)
Jan 27, 2003 9.394 9.657 9.394 9.657 4,373 +0.27(+2.88%)
Jan 24, 2003 9.255 9.401 9.255 9.387 4,373 +0.12(+1.26%)
Jan 23, 2003 9.270 9.270 9.240 9.270 1,230 +0.05(+0.56%)
Jan 22, 2003 9.496 9.496 9.218 9.218 4,373 -0.33(-3.45%)
Jan 21, 2003 9.511 9.570 9.482 9.548 4,510 -0.04(-0.38%)
Jan 17, 2003 9.555 9.635 9.482 9.584 10,251 -0.07(-0.76%)
Jan 16, 2003 9.657 9.731 9.657 9.657 1,776 -0.04(-0.45%)
Jan 15, 2003 9.621 9.723 9.518 9.701 7,927 +0.07(+0.76%)
Jan 14, 2003 9.584 9.628 9.584 9.628 3,553 +0.04(+0.46%)
Jan 13, 2003 9.635 9.635 9.533 9.584 4,920 -0.12(-1.28%)
Jan 10, 2003 9.614 9.804 9.614 9.709 6,697 +0.14(+1.45%)
Jan 09, 2003 9.701 9.789 9.570 9.570 9,431 -0.07(-0.68%)
Jan 08, 2003 9.592 9.913 9.592 9.635 9,294 +0.05(+0.53%)
Jan 07, 2003 9.167 9.694 9.109 9.584 15,581 +0.42(+4.63%)
Jan 06, 2003 9.145 9.218 9.145 9.160 2,733 +0.08(+0.89%)
Jan 03, 2003 8.962 9.079 8.948 9.079 17,358 +0.04(+0.40%)
Jan 02, 2003 8.970 9.182 8.962 9.043 15,035 +0.15(+1.64%)
Dec 31, 2002 8.860 8.962 8.853 8.897 5,740 +0.11(+1.25%)
Dec 30, 2002 8.860 8.860 8.743 8.787 5,603 -0.14(-1.56%)
Dec 27, 2002 8.926 8.926 8.926 8.926 0 +0.00(+0.00%)
Dec 26, 2002 8.962 8.962 8.926 8.926 820 -0.01(-0.16%)
Dec 24, 2002 9.014 9.021 8.940 8.940 2,186 -0.08(-0.89%)
Dec 23, 2002 8.977 9.036 8.948 9.021 1,913 +0.04(+0.41%)
Dec 20, 2002 8.962 9.050 8.816 8.984 7,107 +0.04(+0.49%)
Dec 19, 2002 9.043 9.043 8.940 8.940 2,460 -0.18(-1.93%)
Dec 18, 2002 9.306 9.306 9.116 9.116 3,827 -0.20(-2.12%)
Dec 17, 2002 9.182 9.372 9.182 9.314 6,014 +0.13(+1.43%)
Dec 16, 2002 9.182 9.182 9.182 9.182 136 +0.00(+0.00%)
Dec 13, 2002 9.182 9.182 9.182 9.182 546 +0.02(+0.24%)
Dec 12, 2002 9.145 9.211 9.145 9.160 1,230 -0.06(-0.63%)
Dec 11, 2002 9.109 9.218 9.109 9.218 683 +0.05(+0.56%)
Dec 10, 2002 9.021 9.167 8.999 9.167 1,230 +0.15(+1.62%)
Dec 09, 2002 9.043 9.043 8.962 9.021 956 -0.07(-0.72%)
Dec 06, 2002 9.109 9.109 9.087 9.087 820 +0.01(+0.16%)
Dec 05, 2002 9.182 9.182 9.072 9.072 1,093 -0.11(-1.20%)
Dec 04, 2002 9.218 9.218 9.182 9.182 410 +0.04(+0.40%)
Dec 03, 2002 9.145 9.145 9.145 9.145 273 -0.07(-0.79%)
Dec 02, 2002 9.248 9.248 9.101 9.218 2,733 -0.07(-0.71%)
Nov 29, 2002 9.123 9.284 9.109 9.284 1,503 +0.18(+1.93%)
Nov 27, 2002 9.109 9.321 9.109 9.109 13,941 +0.07(+0.81%)
Nov 26, 2002 9.087 9.101 9.036 9.036 2,460 +0.02(+0.24%)
Nov 25, 2002 8.926 9.014 8.926 9.014 10,797 +0.09(+0.98%)
Nov 22, 2002 8.926 8.999 8.926 8.926 5,330 +0.01(+0.08%)
Nov 21, 2002 8.918 8.918 8.867 8.918 1,776 +0.03(+0.33%)
Nov 20, 2002 8.860 8.889 8.860 8.889 820 +0.03(+0.33%)
Nov 19, 2002 8.758 8.860 8.743 8.860 14,898 +0.11(+1.25%)
Nov 18, 2002 8.692 8.758 8.684 8.750 2,460 +0.00(+0.00%)
Nov 15, 2002 8.706 8.750 8.706 8.750 5,330 +0.00(+0.00%)
Nov 14, 2002 8.633 8.750 8.633 8.750 1,093 +0.19(+2.22%)
Nov 13, 2002 8.597 8.662 8.560 8.560 4,237 -0.11(-1.27%)
Nov 12, 2002 8.670 8.765 8.633 8.670 8,064 -0.07(-0.84%)
Nov 11, 2002 8.743 8.743 8.618 8.743 4,647 +0.00(+0.00%)
Nov 08, 2002 8.779 8.779 8.677 8.743 4,373 -0.04(-0.42%)
Nov 07, 2002 8.758 8.779 8.758 8.779 7,244 +0.04(+0.50%)
Nov 06, 2002 8.662 8.779 8.662 8.736 8,611 -0.01(-0.08%)
Nov 05, 2002 8.677 8.743 8.677 8.743 4,100 +0.07(+0.84%)
Nov 04, 2002 8.758 8.779 8.633 8.670 8,884 -0.10(-1.09%)
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.