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 (%)
Jul 29, 2005 10.21 10.24 10.21 10.24 4,920 +0.03(+0.29%)
Jul 28, 2005 10.10 10.21 10.10 10.21 6,424 +0.18(+1.82%)
Jul 27, 2005 10.02 10.02 10.02 10.02 1,640 +0.02(+0.22%)
Jul 26, 2005 10.00 10.00 9.943 10.00 5,603 +0.00(+0.00%)
Jul 25, 2005 10.08 10.24 10.00 10.00 16,265 -0.01(-0.07%)
Jul 22, 2005 9.731 10.01 9.731 10.01 6,150 +0.29(+3.01%)
Jul 21, 2005 9.218 9.731 9.218 9.716 20,639 +0.56(+6.16%)
Jul 20, 2005 8.962 9.211 8.955 9.153 14,078 +0.19(+2.12%)
Jul 19, 2005 8.831 8.962 8.831 8.962 4,373 +0.11(+1.24%)
Jul 18, 2005 8.809 8.853 8.809 8.853 820 +0.01(+0.17%)
Jul 15, 2005 8.853 8.860 8.816 8.838 2,460 -0.07(-0.82%)
Jul 14, 2005 8.904 8.940 8.875 8.911 4,783 -0.05(-0.57%)
Jul 13, 2005 8.765 8.962 8.765 8.962 11,207 +0.13(+1.49%)
Jul 12, 2005 8.779 8.838 8.779 8.831 22,005 +0.05(+0.58%)
Jul 11, 2005 8.779 8.779 8.779 8.779 7,107 +0.00(+0.00%)
Jul 08, 2005 8.772 8.787 8.772 8.779 26,379 +0.01(+0.08%)
Jul 07, 2005 8.750 8.779 8.750 8.772 28,430 +0.02(+0.25%)
Jul 06, 2005 8.728 8.750 8.728 8.750 546 +0.08(+0.93%)
Jul 05, 2005 8.750 8.750 8.670 8.670 546 -0.07(-0.75%)
Jul 01, 2005 8.721 8.736 8.721 8.736 546 -0.04(-0.50%)
Jun 30, 2005 8.714 8.779 8.714 8.779 26,789 +0.02(+0.25%)
Jun 29, 2005 8.779 8.779 8.706 8.758 10,661 -0.02(-0.25%)
Jun 28, 2005 8.699 8.779 8.699 8.779 9,567 +0.04(+0.42%)
Jun 27, 2005 8.728 8.772 8.699 8.743 4,783 +0.07(+0.84%)
Jun 24, 2005 8.728 8.736 8.655 8.670 7,654 -0.06(-0.67%)
Jun 23, 2005 8.758 8.772 8.728 8.728 4,237 +0.01(+0.08%)
Jun 22, 2005 8.714 8.728 8.714 8.721 14,215 +0.06(+0.68%)
Jun 21, 2005 8.670 8.670 8.655 8.662 2,050 -0.01(-0.08%)
Jun 20, 2005 8.670 8.670 8.670 8.670 273 -0.05(-0.59%)
Jun 17, 2005 8.714 8.743 8.714 8.721 1,230 -0.01(-0.17%)
Jun 16, 2005 8.736 8.736 8.736 8.736 6,287 -0.01(-0.08%)
Jun 15, 2005 8.758 8.758 8.670 8.743 16,265 +0.09(+1.01%)
Jun 14, 2005 8.655 8.758 8.648 8.655 11,481 -0.01(-0.08%)
Jun 13, 2005 8.670 8.706 8.640 8.662 7,927 +0.01(+0.08%)
Jun 10, 2005 8.662 8.670 8.633 8.655 6,834 +0.01(+0.17%)
Jun 09, 2005 8.597 8.670 8.589 8.640 8,747 +0.10(+1.11%)
Jun 08, 2005 8.545 8.553 8.538 8.545 3,280 +0.02(+0.26%)
Jun 07, 2005 8.472 8.626 8.450 8.523 21,049 +0.14(+1.66%)
Jun 06, 2005 8.501 8.501 8.384 8.384 3,827 -0.07(-0.78%)
Jun 03, 2005 8.560 8.560 8.450 8.450 3,827 -0.11(-1.28%)
Jun 02, 2005 8.553 8.560 8.553 8.560 6,424 +0.07(+0.86%)
Jun 01, 2005 8.509 8.560 8.384 8.487 15,718 +0.05(+0.61%)
May 31, 2005 8.611 8.611 8.428 8.436 25,422 +0.15(+1.77%)
May 27, 2005 8.304 8.311 8.267 8.289 4,783 +0.04(+0.44%)
May 26, 2005 8.231 8.260 8.231 8.253 683 -0.01(-0.09%)
May 25, 2005 8.260 8.260 8.231 8.260 4,373 +0.00(+0.00%)
May 24, 2005 8.223 8.260 8.209 8.260 1,093 -0.04(-0.44%)
May 23, 2005 8.304 8.304 8.260 8.297 3,553 +0.07(+0.80%)
May 20, 2005 8.048 8.231 8.026 8.231 6,424 +0.18(+2.27%)
May 19, 2005 8.231 8.245 8.048 8.048 19,272 -0.14(-1.70%)
May 18, 2005 8.084 8.209 8.048 8.187 29,523 +0.15(+1.82%)
May 17, 2005 8.033 8.041 7.960 8.041 37,177 -0.01(-0.09%)
May 16, 2005 8.238 8.238 8.041 8.048 41,278 -0.18(-2.22%)
May 13, 2005 8.450 8.450 8.231 8.231 30,343 -0.23(-2.77%)
May 12, 2005 8.560 8.560 8.458 8.465 19,408 -0.06(-0.69%)
May 11, 2005 8.640 8.640 8.494 8.523 12,301 -0.04(-0.51%)
May 10, 2005 8.589 8.597 8.560 8.567 42,234 -0.02(-0.26%)
May 09, 2005 8.787 8.787 8.567 8.589 16,948 -0.20(-2.25%)
May 06, 2005 8.860 8.860 8.779 8.787 27,746 -0.07(-0.74%)
May 05, 2005 8.692 8.940 8.692 8.853 40,184 +0.25(+2.89%)
May 04, 2005 8.560 8.611 8.560 8.604 10,524 +0.05(+0.60%)
May 03, 2005 8.604 8.611 8.553 8.553 14,761 -0.04(-0.51%)
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.