Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.190 +0.080 (+3.80%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.45 15.75 15.35 15.70 43,586 +0.30(+1.95%)
May 30, 2017 15.72 16.15 15.35 15.40 20,445 -0.50(-3.14%)
May 26, 2017 15.90 15.96 15.45 15.90 17,709 -0.15(-0.93%)
May 25, 2017 16.25 16.25 15.90 16.05 30,635 -0.15(-0.93%)
May 24, 2017 16.20 16.98 16.10 16.20 23,443 -0.15(-0.92%)
May 23, 2017 16.10 16.45 15.80 16.35 18,774 +0.20(+1.24%)
May 22, 2017 16.00 16.15 15.85 16.15 20,038 +0.15(+0.94%)
May 19, 2017 16.05 16.30 15.75 16.00 29,508 +0.15(+0.95%)
May 18, 2017 15.75 16.45 15.70 15.85 23,250 +0.10(+0.63%)
May 17, 2017 15.65 16.00 15.50 15.75 22,880 -0.30(-1.87%)
May 16, 2017 16.15 16.25 15.00 16.05 28,672 -0.20(-1.23%)
May 15, 2017 15.90 16.30 15.85 16.25 34,864 +0.50(+3.17%)
May 12, 2017 15.70 15.93 15.50 15.75 38,780 -0.05(-0.32%)
May 11, 2017 15.35 16.00 15.20 15.80 35,480 +0.45(+2.93%)
May 10, 2017 14.70 15.45 14.45 15.35 62,775 +0.75(+5.14%)
May 09, 2017 14.95 14.95 14.05 14.60 38,496 -0.70(-4.58%)
May 08, 2017 14.75 15.45 14.20 15.30 20,394 +0.55(+3.73%)
May 05, 2017 14.40 14.90 14.20 14.75 14,093 +0.35(+2.43%)
May 04, 2017 14.00 14.45 14.00 14.40 12,289 +0.40(+2.86%)
May 03, 2017 14.50 14.75 13.95 14.00 20,925 -0.50(-3.45%)
May 02, 2017 14.75 15.07 14.45 14.50 9,315 -0.30(-2.03%)
May 01, 2017 14.50 15.05 14.40 14.80 19,001 +0.25(+1.72%)
Apr 28, 2017 15.05 15.08 14.45 14.55 13,421 -0.60(-3.96%)
Apr 27, 2017 15.20 15.40 15.05 15.15 17,770 -0.15(-0.98%)
Apr 26, 2017 14.80 15.45 14.72 15.30 27,563 +0.45(+3.03%)
Apr 25, 2017 15.10 15.48 14.80 14.85 18,833 -0.10(-0.67%)
Apr 24, 2017 14.75 15.20 14.50 14.95 33,712 +0.60(+4.18%)
Apr 21, 2017 14.60 14.75 14.35 14.35 20,760 -0.30(-2.05%)
Apr 20, 2017 13.60 14.78 13.60 14.65 42,868 +1.15(+8.52%)
Apr 19, 2017 14.10 14.30 13.45 13.50 22,210 -0.70(-4.93%)
Apr 18, 2017 14.25 14.65 13.90 14.20 23,315 -0.05(-0.35%)
Apr 17, 2017 15.50 15.50 13.95 14.25 25,854 -1.25(-8.06%)
Apr 13, 2017 16.15 16.15 15.00 15.50 50,413 -0.65(-4.02%)
Apr 12, 2017 16.50 17.00 16.10 16.15 140,491 -0.70(-4.15%)
Apr 11, 2017 15.00 17.00 15.00 16.85 98,945 +1.69(+11.15%)
Apr 10, 2017 14.46 15.26 14.46 15.16 71,193 +0.75(+5.17%)
Apr 07, 2017 13.67 14.76 13.57 14.41 101,282 +0.94(+7.01%)
Apr 06, 2017 13.32 14.07 13.07 13.47 33,844 +0.25(+1.88%)
Apr 05, 2017 13.62 13.72 13.12 13.22 35,114 -0.15(-1.12%)
Apr 04, 2017 13.67 13.87 13.22 13.37 47,947 -0.45(-3.24%)
Apr 03, 2017 13.97 14.12 13.72 13.82 46,173 -0.15(-1.07%)
Mar 31, 2017 14.02 14.27 13.92 13.97 23,183 -0.35(-2.43%)
Mar 30, 2017 14.17 14.40 13.92 14.31 33,946 +0.15(+1.05%)
Mar 29, 2017 14.61 14.96 13.97 14.17 63,840 -0.60(-4.04%)
Mar 28, 2017 13.62 14.76 13.62 14.76 49,751 +1.09(+8.00%)
Mar 27, 2017 13.62 14.02 13.57 13.67 18,924 -0.20(-1.43%)
Mar 24, 2017 14.51 14.61 13.82 13.87 14,392 -0.60(-4.12%)
Mar 23, 2017 13.97 14.66 13.87 14.46 22,761 +0.60(+4.30%)
Mar 22, 2017 13.82 14.14 13.77 13.87 26,872 +0.05(+0.36%)
Mar 21, 2017 14.41 14.41 13.72 13.82 29,363 -0.55(-3.81%)
Mar 20, 2017 14.86 14.91 13.92 14.36 22,983 -0.65(-4.30%)
Mar 17, 2017 14.66 15.01 14.31 15.01 52,997 +0.40(+2.72%)
Mar 16, 2017 14.07 14.76 14.07 14.61 15,202 +0.55(+3.89%)
Mar 15, 2017 13.42 14.07 13.42 14.07 17,020 +0.80(+5.99%)
Mar 14, 2017 14.12 14.12 13.12 13.27 46,748 -1.04(-7.29%)
Mar 13, 2017 13.67 14.41 13.67 14.31 22,839 +0.75(+5.49%)
Mar 10, 2017 13.42 13.67 13.37 13.57 35,648 +0.30(+2.25%)
Mar 09, 2017 14.22 14.46 13.22 13.27 38,695 -0.99(-6.97%)
Mar 08, 2017 14.46 14.56 14.17 14.27 19,669 -0.10(-0.69%)
Mar 07, 2017 14.51 14.76 14.17 14.36 28,648 -0.20(-1.37%)
Mar 06, 2017 14.41 14.56 14.31 14.56 21,955 +0.20(+1.38%)
Mar 03, 2017 15.56 15.76 14.22 14.36 34,694 -1.29(-8.25%)
Mar 02, 2017 15.91 15.91 15.26 15.66 69,931 -0.30(-1.87%)
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.