Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.480 5.480 5.480 103,740 +0.00(+0.00%)
Dec 30, 2020 5.550 5.710 5.420 5.480 103,740 -0.07(-1.26%)
Dec 29, 2020 5.730 5.730 5.380 5.550 100,390 -0.14(-2.46%)
Dec 28, 2020 5.950 5.950 5.640 5.690 89,702 -0.13(-2.23%)
Dec 24, 2020 5.950 5.980 5.760 5.820 72,700 -0.14(-2.35%)
Dec 23, 2020 5.980 6.080 5.890 5.960 70,999 +0.07(+1.19%)
Dec 22, 2020 5.900 6.160 5.890 5.890 108,446 -0.10(-1.67%)
Dec 21, 2020 5.940 6.130 5.900 5.990 151,629 +0.16(+2.74%)
Dec 18, 2020 6.520 6.810 5.830 5.830 334,300 -0.54(-8.48%)
Dec 17, 2020 5.710 6.440 5.670 6.370 337,517 +1.04(+19.51%)
Dec 16, 2020 5.760 5.760 5.330 5.330 89,312 -0.36(-6.33%)
Dec 15, 2020 5.540 5.700 5.400 5.690 125,840 +0.09(+1.61%)
Dec 14, 2020 5.800 5.930 5.400 5.600 135,650 -0.18(-3.11%)
Dec 11, 2020 6.140 6.195 5.550 5.780 127,900 -0.33(-5.40%)
Dec 10, 2020 6.280 6.455 5.960 6.110 142,530 -0.10(-1.61%)
Dec 09, 2020 6.110 6.390 5.730 6.210 227,166 +0.29(+4.90%)
Dec 08, 2020 5.420 5.990 5.340 5.920 189,895 +0.46(+8.42%)
Dec 07, 2020 4.720 5.510 4.670 5.460 256,591 +0.79(+16.92%)
Dec 04, 2020 4.400 4.680 4.390 4.670 55,300 +0.31(+7.11%)
Dec 03, 2020 4.270 4.440 4.190 4.360 50,686 +0.17(+4.06%)
Dec 02, 2020 4.090 4.250 4.045 4.190 38,861 +0.09(+2.20%)
Dec 01, 2020 4.330 4.350 4.030 4.100 77,528 -0.15(-3.53%)
Nov 30, 2020 4.340 4.340 4.219 4.250 59,264 -0.06(-1.39%)
Nov 27, 2020 4.300 4.330 4.170 4.310 27,900 -0.05(-1.15%)
Nov 25, 2020 4.360 4.570 4.283 4.360 110,600 +0.07(+1.63%)
Nov 24, 2020 4.110 4.330 4.060 4.290 93,849 +0.27(+6.72%)
Nov 23, 2020 4.000 4.120 3.900 4.020 81,372 -0.02(-0.50%)
Nov 20, 2020 4.170 4.170 3.970 4.040 68,700 -0.09(-2.18%)
Nov 19, 2020 4.120 4.160 3.890 4.130 124,559 +0.01(+0.24%)
Nov 18, 2020 4.050 4.150 3.960 4.120 53,449 +0.08(+1.98%)
Nov 17, 2020 4.070 4.210 3.880 4.040 98,882 -0.19(-4.49%)
Nov 16, 2020 4.130 4.310 4.050 4.230 112,515 +0.18(+4.44%)
Nov 13, 2020 4.140 4.150 3.990 4.050 49,900 -0.04(-0.98%)
Nov 12, 2020 4.050 4.154 3.970 4.090 48,700 +0.04(+0.99%)
Nov 11, 2020 4.210 4.220 3.990 4.050 31,409 -0.11(-2.64%)
Nov 10, 2020 3.970 4.220 3.970 4.160 66,304 +0.19(+4.79%)
Nov 09, 2020 4.050 4.150 3.840 3.970 111,256 +0.01(+0.25%)
Nov 06, 2020 4.150 4.290 3.930 3.960 48,000 -0.23(-5.49%)
Nov 05, 2020 3.890 4.350 3.890 4.190 138,117 +0.34(+8.83%)
Nov 04, 2020 4.030 4.110 3.800 3.850 79,314 -0.18(-4.47%)
Nov 03, 2020 4.140 4.230 3.990 4.030 81,059 +0.01(+0.25%)
Nov 02, 2020 4.350 4.372 3.910 4.020 160,306 -0.33(-7.59%)
Oct 30, 2020 4.490 4.630 4.260 4.350 68,100 -0.15(-3.33%)
Oct 29, 2020 4.390 4.700 4.390 4.500 74,132 +0.10(+2.27%)
Oct 28, 2020 4.760 4.790 4.400 4.400 152,052 -0.49(-10.02%)
Oct 27, 2020 4.970 5.100 4.750 4.890 134,274 +0.01(+0.20%)
Oct 26, 2020 5.020 5.200 4.620 4.880 408,344 -0.03(-0.61%)
Oct 23, 2020 4.550 5.230 4.460 4.910 213,100 +0.46(+10.34%)
Oct 22, 2020 4.340 4.540 4.330 4.450 109,917 +0.03(+0.68%)
Oct 21, 2020 4.300 4.520 4.220 4.420 95,910 +0.12(+2.79%)
Oct 20, 2020 4.500 4.520 4.260 4.300 271,138 -0.18(-4.02%)
Oct 19, 2020 4.600 4.770 4.380 4.480 375,922 -0.02(-0.44%)
Oct 16, 2020 4.500 4.550 4.260 4.500 132,100 +0.03(+0.67%)
Oct 15, 2020 4.200 4.562 4.110 4.470 365,909 +0.28(+6.68%)
Oct 14, 2020 3.810 4.230 3.800 4.190 159,044 +0.38(+9.97%)
Oct 13, 2020 3.540 3.890 3.540 3.810 136,716 +0.20(+5.54%)
Oct 12, 2020 3.630 3.845 3.610 3.610 54,342 -0.01(-0.28%)
Oct 09, 2020 3.750 3.875 3.620 3.620 74,600 -0.14(-3.72%)
Oct 08, 2020 3.800 3.858 3.607 3.760 119,121 -0.08(-2.08%)
Oct 07, 2020 3.550 3.950 3.530 3.840 253,953 +0.32(+9.09%)
Oct 06, 2020 3.680 3.760 3.490 3.520 60,684 -0.18(-4.86%)
Oct 05, 2020 3.690 3.950 3.610 3.700 86,852 +0.07(+1.93%)
Oct 02, 2020 3.450 3.750 3.440 3.630 138,500 +0.27(+8.04%)
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.