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 (%)
Oct 31, 2006 25.28 25.28 24.03 24.29 94,994 -0.91(-3.63%)
Oct 30, 2006 24.80 25.41 24.76 25.20 68,614 +0.09(+0.35%)
Oct 27, 2006 25.90 26.05 25.05 25.12 112,079 -0.75(-2.89%)
Oct 26, 2006 25.53 26.12 24.92 25.86 117,000 +0.62(+2.46%)
Oct 25, 2006 25.70 26.34 25.03 25.24 205,980 -0.28(-1.09%)
Oct 24, 2006 24.95 25.74 24.76 25.52 95,541 +0.43(+1.72%)
Oct 23, 2006 24.69 25.31 24.15 25.09 139,279 +0.40(+1.60%)
Oct 20, 2006 25.35 25.35 24.38 24.69 69,024 -0.50(-2.00%)
Oct 19, 2006 25.09 25.39 24.71 25.20 209,397 -0.08(-0.32%)
Oct 18, 2006 24.46 25.88 24.36 25.28 351,684 +1.00(+4.13%)
Oct 17, 2006 24.88 24.88 22.89 24.28 316,830 -1.10(-4.35%)
Oct 16, 2006 24.60 25.51 24.60 25.38 142,423 +0.67(+2.69%)
Oct 13, 2006 23.92 25.01 23.92 24.71 196,276 +0.87(+3.65%)
Oct 12, 2006 23.24 23.90 22.99 23.84 294,277 +0.69(+2.97%)
Oct 11, 2006 23.61 23.92 22.87 23.16 246,438 -0.53(-2.22%)
Oct 10, 2006 23.54 24.12 23.05 23.68 337,742 +0.10(+0.40%)
Oct 09, 2006 23.20 24.08 22.83 23.59 270,221 +0.24(+1.03%)
Oct 06, 2006 23.71 23.71 22.97 23.35 219,922 -0.36(-1.51%)
Oct 05, 2006 22.81 23.90 22.53 23.70 243,295 +1.05(+4.62%)
Oct 04, 2006 22.23 23.39 22.23 22.66 277,602 +0.45(+2.01%)
Oct 03, 2006 22.33 22.59 21.90 22.21 240,014 -0.26(-1.17%)
Oct 02, 2006 22.72 22.97 22.31 22.48 183,701 -0.15(-0.68%)
Sep 29, 2006 22.86 23.70 22.59 22.63 279,379 -0.25(-1.09%)
Sep 28, 2006 22.31 23.06 22.20 22.88 335,146 +0.70(+3.17%)
Sep 27, 2006 21.88 22.66 21.53 22.18 307,809 +0.21(+0.97%)
Sep 26, 2006 21.44 22.32 21.44 21.96 156,638 +0.40(+1.87%)
Sep 25, 2006 22.15 22.15 21.29 21.56 179,327 -0.58(-2.61%)
Sep 22, 2006 23.59 23.59 21.86 22.14 219,375 -1.67(-7.01%)
Sep 21, 2006 23.27 24.16 23.16 23.81 285,803 +0.72(+3.11%)
Sep 20, 2006 22.94 23.54 22.83 23.09 186,025 +0.60(+2.67%)
Sep 19, 2006 22.68 23.48 21.62 22.49 264,481 -0.08(-0.36%)
Sep 18, 2006 21.47 22.99 21.22 22.57 237,691 +1.17(+5.47%)
Sep 15, 2006 21.69 22.50 21.22 21.40 189,032 -0.14(-0.65%)
Sep 14, 2006 20.96 21.72 20.51 21.54 127,935 +0.57(+2.72%)
Sep 13, 2006 21.36 21.87 20.81 20.97 156,501 -0.40(-1.88%)
Sep 12, 2006 19.92 21.44 19.56 21.37 272,682 +1.45(+7.27%)
Sep 11, 2006 20.74 20.92 19.91 19.92 198,463 -0.82(-3.95%)
Sep 08, 2006 21.58 21.79 20.53 20.74 193,406 -0.91(-4.19%)
Sep 07, 2006 22.17 22.75 21.61 21.65 194,909 -0.97(-4.30%)
Sep 06, 2006 20.90 23.30 20.67 22.62 266,531 +1.68(+8.04%)
Sep 05, 2006 20.98 21.21 20.46 20.94 201,880 -0.14(-0.66%)
Sep 01, 2006 21.22 21.45 20.65 21.08 52,896 -0.02(-0.10%)
Aug 31, 2006 22.11 22.37 20.78 21.10 111,669 -0.90(-4.09%)
Aug 30, 2006 20.90 22.25 20.90 22.00 72,441 +1.16(+5.58%)
Aug 29, 2006 20.16 21.03 19.74 20.84 93,764 +0.52(+2.56%)
Aug 28, 2006 20.21 20.73 19.98 20.32 57,406 -0.08(-0.39%)
Aug 25, 2006 21.35 21.65 19.61 20.40 121,784 -0.95(-4.46%)
Aug 24, 2006 21.98 22.20 20.99 21.35 96,771 -0.63(-2.86%)
Aug 23, 2006 22.55 23.08 21.75 21.98 187,255 -0.42(-1.89%)
Aug 22, 2006 21.00 22.46 21.00 22.40 127,524 +1.37(+6.50%)
Aug 21, 2006 21.60 21.74 20.63 21.03 58,090 -0.71(-3.26%)
Aug 18, 2006 21.77 22.24 21.44 21.74 140,646 +0.12(+0.58%)
Aug 17, 2006 22.18 22.28 21.54 21.62 93,354 -0.56(-2.54%)
Aug 16, 2006 20.47 22.46 20.42 22.18 153,631 +1.89(+9.34%)
Aug 15, 2006 19.48 20.38 18.62 20.29 151,854 +0.99(+5.12%)
Aug 14, 2006 19.31 20.09 19.23 19.30 56,176 -0.01(-0.08%)
Aug 11, 2006 19.43 19.70 18.75 19.31 72,988 -0.12(-0.60%)
Aug 10, 2006 18.71 19.76 18.43 19.43 68,478 +0.62(+3.31%)
Aug 09, 2006 19.75 20.26 18.61 18.81 94,447 -0.94(-4.74%)
Aug 08, 2006 20.84 21.39 19.64 19.75 80,369 -1.09(-5.23%)
Aug 07, 2006 20.39 21.01 19.93 20.84 79,686 +0.30(+1.46%)
Aug 04, 2006 21.62 21.84 20.28 20.54 89,527 -0.90(-4.20%)
Aug 03, 2006 21.39 21.89 21.07 21.44 80,232 -0.13(-0.61%)
Aug 02, 2006 21.06 22.06 21.03 21.57 112,899 +0.70(+3.33%)
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.