Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.23 10.25 10.19 10.19 1,040 +0.01(+0.08%)
Sep 29, 2004 10.14 10.20 10.14 10.19 2,081 -0.03(-0.30%)
Sep 28, 2004 10.25 10.26 10.19 10.22 4,292 -0.05(-0.45%)
Sep 27, 2004 10.21 10.26 10.21 10.26 5,983 +0.05(+0.53%)
Sep 24, 2004 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 23, 2004 10.05 10.21 10.03 10.21 12,486 +0.15(+1.45%)
Sep 22, 2004 10.08 10.08 10.03 10.06 7,544 -0.07(-0.68%)
Sep 21, 2004 10.07 10.13 10.06 10.13 2,861 +0.02(+0.23%)
Sep 20, 2004 10.05 10.11 10.05 10.11 2,731 +0.10(+0.97%)
Sep 17, 2004 10.06 10.06 10.01 10.01 390 -0.03(-0.28%)
Sep 16, 2004 10.03 10.04 10.03 10.04 910 -0.06(-0.61%)
Sep 15, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 14, 2004 10.10 10.10 10.10 10.10 520 +0.05(+0.46%)
Sep 13, 2004 9.995 10.06 9.995 10.06 11,836 -0.08(-0.76%)
Sep 10, 2004 10.06 10.15 10.06 10.13 5,723 +0.07(+0.69%)
Sep 09, 2004 10.02 10.06 10.02 10.06 2,731 +0.05(+0.54%)
Sep 08, 2004 10.04 10.04 10.01 10.01 1,560 -0.02(-0.15%)
Sep 07, 2004 10.01 10.03 9.956 10.03 11,576 +0.02(+0.23%)
Sep 03, 2004 10.06 10.06 10.00 10.00 650 -0.07(-0.69%)
Sep 02, 2004 10.17 10.17 10.07 10.07 2,991 -0.09(-0.91%)
Sep 01, 2004 10.18 10.18 10.16 10.16 3,251 -0.01(-0.08%)
Aug 31, 2004 10.17 10.19 10.13 10.17 11,836 +0.02(+0.23%)
Aug 30, 2004 10.18 10.18 10.15 10.15 520 -0.04(-0.38%)
Aug 27, 2004 10.03 10.19 10.03 10.19 6,503 +0.13(+1.30%)
Aug 26, 2004 10.09 10.11 10.06 10.06 3,121 -0.01(-0.08%)
Aug 25, 2004 10.03 10.07 9.995 10.06 4,812 -0.01(-0.08%)
Aug 24, 2004 10.15 10.22 10.03 10.07 8,064 +0.00(+0.00%)
Aug 23, 2004 10.05 10.07 10.05 10.07 390 -0.04(-0.38%)
Aug 20, 2004 10.11 10.11 10.01 10.11 4,162 +0.08(+0.84%)
Aug 19, 2004 10.04 10.04 10.03 10.03 520 -0.01(-0.08%)
Aug 18, 2004 10.05 10.05 10.03 10.03 1,820 -0.04(-0.38%)
Aug 17, 2004 10.07 10.07 10.07 10.07 390 -0.05(-0.53%)
Aug 16, 2004 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 13, 2004 10.13 10.13 10.13 10.13 650 +0.00(+0.00%)
Aug 12, 2004 10.15 10.15 10.13 10.13 1,040 +0.03(+0.31%)
Aug 11, 2004 10.07 10.19 10.07 10.09 14,697 +0.01(+0.08%)
Aug 10, 2004 10.03 10.09 10.03 10.09 910 +0.04(+0.38%)
Aug 09, 2004 10.11 10.11 10.05 10.05 1,300 -0.06(-0.61%)
Aug 06, 2004 10.03 10.15 10.03 10.11 11,055 +0.15(+1.47%)
Aug 05, 2004 10.03 10.03 9.964 9.964 2,601 -0.03(-0.31%)
Aug 04, 2004 9.995 9.995 9.995 9.995 1,820 +0.00(+0.00%)
Aug 03, 2004 9.964 10.05 9.964 9.995 1,430 -0.01(-0.08%)
Aug 02, 2004 9.995 10.05 9.956 10.00 8,454 -0.07(-0.69%)
Jul 30, 2004 10.07 10.07 10.00 10.07 2,341 -0.04(-0.38%)
Jul 29, 2004 10.07 10.11 10.02 10.11 10,015 +0.11(+1.08%)
Jul 28, 2004 10.02 10.02 9.979 10.00 4,552 +0.06(+0.62%)
Jul 27, 2004 9.995 9.995 9.941 9.941 1,690 -0.01(-0.08%)
Jul 26, 2004 9.933 9.949 9.895 9.949 10,015 +0.06(+0.62%)
Jul 23, 2004 9.941 9.987 9.887 9.887 10,665 -0.05(-0.54%)
Jul 22, 2004 9.925 9.941 9.895 9.941 2,861 -0.02(-0.15%)
Jul 21, 2004 10.01 10.01 9.956 9.956 3,251 -0.05(-0.54%)
Jul 20, 2004 9.918 10.03 9.918 10.01 20,160 +0.06(+0.62%)
Jul 19, 2004 9.995 9.995 9.941 9.949 5,332 -0.07(-0.69%)
Jul 16, 2004 10.06 10.06 10.01 10.02 2,081 +0.01(+0.08%)
Jul 15, 2004 10.01 10.01 9.933 10.01 4,552 +0.02(+0.23%)
Jul 14, 2004 9.995 10.01 9.964 9.987 1,690 -0.03(-0.31%)
Jul 13, 2004 10.02 10.02 10.02 10.02 130 -0.02(-0.23%)
Jul 12, 2004 10.06 10.07 10.04 10.04 10,275 +0.05(+0.46%)
Jul 09, 2004 9.972 10.07 9.956 9.995 5,983 +0.02(+0.15%)
Jul 08, 2004 9.987 9.995 9.941 9.979 4,812 +0.04(+0.39%)
Jul 07, 2004 9.956 9.995 9.879 9.941 8,064 +0.06(+0.62%)
Jul 06, 2004 9.925 9.956 9.879 9.879 6,243 +0.00(+0.00%)
Jul 02, 2004 9.956 9.956 9.841 9.879 4,032 +0.00(+0.00%)
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.