Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.41 30.99 29.91 30.28 185,868 -0.22(-0.73%)
Sep 27, 2007 31.62 31.84 30.41 30.50 217,215 -1.04(-3.29%)
Sep 26, 2007 31.68 32.20 30.90 31.54 183,267 +0.02(+0.05%)
Sep 25, 2007 31.49 31.61 30.79 31.52 189,640 -0.11(-0.34%)
Sep 24, 2007 31.71 32.31 31.39 31.63 189,640 -0.20(-0.63%)
Sep 21, 2007 32.87 33.22 31.73 31.83 111,729 -0.74(-2.27%)
Sep 20, 2007 33.06 33.75 32.51 32.57 239,587 -0.74(-2.22%)
Sep 19, 2007 33.84 34.25 32.69 33.31 172,341 -0.54(-1.59%)
Sep 18, 2007 31.94 34.02 30.76 33.84 233,994 +1.86(+5.82%)
Sep 17, 2007 31.61 32.54 31.18 31.98 124,736 +0.42(+1.32%)
Sep 14, 2007 31.77 32.12 30.68 31.57 146,848 -0.20(-0.63%)
Sep 13, 2007 33.12 33.12 31.62 31.77 191,852 -0.97(-2.96%)
Sep 12, 2007 33.02 33.66 32.43 32.74 172,211 -0.47(-1.41%)
Sep 11, 2007 32.10 33.47 31.58 33.21 118,232 +1.37(+4.30%)
Sep 10, 2007 32.69 33.09 31.10 31.84 111,989 -0.77(-2.36%)
Sep 07, 2007 33.86 34.14 32.37 32.61 145,027 -1.79(-5.21%)
Sep 06, 2007 33.91 34.60 33.23 34.40 91,178 +0.66(+1.96%)
Sep 05, 2007 34.06 34.17 33.14 33.74 98,332 -0.28(-0.84%)
Sep 04, 2007 32.89 34.59 32.66 34.02 173,512 +1.32(+4.04%)
Aug 31, 2007 33.78 33.78 32.38 32.70 98,202 -0.40(-1.21%)
Aug 30, 2007 32.75 33.66 32.60 33.10 95,210 -0.08(-0.25%)
Aug 29, 2007 33.29 33.76 32.48 33.18 124,476 +0.28(+0.84%)
Aug 28, 2007 33.06 34.04 32.51 32.91 98,462 -0.23(-0.70%)
Aug 27, 2007 34.90 35.29 32.94 33.14 126,687 -2.14(-6.08%)
Aug 24, 2007 33.44 35.30 33.22 35.28 144,897 +2.03(+6.10%)
Aug 23, 2007 33.37 33.64 32.71 33.25 109,258 +0.25(+0.75%)
Aug 22, 2007 31.06 33.29 31.02 33.01 108,737 +2.25(+7.33%)
Aug 21, 2007 30.37 31.60 30.37 30.75 99,112 +0.46(+1.52%)
Aug 20, 2007 30.39 30.52 29.42 30.29 108,347 +0.09(+0.31%)
Aug 17, 2007 31.21 31.56 28.26 30.20 340,131 +0.37(+1.24%)
Aug 16, 2007 30.37 30.37 27.94 29.83 266,381 -0.65(-2.12%)
Aug 15, 2007 30.75 31.81 30.38 30.48 237,116 -0.48(-1.56%)
Aug 14, 2007 32.61 32.94 30.86 30.96 264,690 -1.65(-5.05%)
Aug 13, 2007 31.71 33.81 31.61 32.61 157,123 +1.66(+5.37%)
Aug 10, 2007 32.58 32.82 30.55 30.95 308,524 -2.48(-7.41%)
Aug 09, 2007 35.37 35.94 32.85 33.42 260,528 -2.31(-6.46%)
Aug 08, 2007 33.64 35.98 33.32 35.73 253,635 +2.58(+7.77%)
Aug 07, 2007 32.74 33.63 32.22 33.15 209,931 +0.29(+0.89%)
Aug 06, 2007 32.59 33.48 31.30 32.86 242,839 +0.08(+0.23%)
Aug 03, 2007 33.28 34.23 32.72 32.78 176,113 -1.45(-4.22%)
Aug 02, 2007 32.68 34.23 32.68 34.23 246,221 +1.55(+4.75%)
Aug 01, 2007 32.33 33.06 31.46 32.67 218,256 +0.22(+0.66%)
Jul 31, 2007 33.75 34.98 32.40 32.46 213,313 -0.71(-2.16%)
Jul 30, 2007 33.02 33.67 30.83 33.17 422,334 +0.22(+0.65%)
Jul 27, 2007 34.25 34.25 32.58 32.96 251,423 -1.17(-3.42%)
Jul 26, 2007 35.63 36.04 33.59 34.13 379,151 -2.36(-6.47%)
Jul 25, 2007 37.84 38.79 35.98 36.49 290,054 -1.22(-3.24%)
Jul 24, 2007 40.06 40.06 37.52 37.71 197,185 -2.30(-5.75%)
Jul 23, 2007 39.96 41.19 39.76 40.01 257,927 +0.44(+1.11%)
Jul 20, 2007 40.96 41.10 38.64 39.57 235,945 -1.68(-4.06%)
Jul 19, 2007 40.44 41.87 40.34 41.25 371,998 +1.51(+3.81%)
Jul 18, 2007 35.15 39.73 34.71 39.73 630,984 +4.47(+12.67%)
Jul 17, 2007 34.54 36.09 34.54 35.27 193,673 +0.75(+2.16%)
Jul 16, 2007 35.25 35.25 34.17 34.52 90,658 -0.70(-1.99%)
Jul 13, 2007 35.47 35.47 34.25 35.22 202,647 -0.28(-0.78%)
Jul 12, 2007 34.88 35.66 34.88 35.50 175,333 +0.85(+2.44%)
Jul 11, 2007 34.17 34.87 34.12 34.65 140,734 +0.42(+1.24%)
Jul 10, 2007 34.92 34.92 34.18 34.23 157,643 -0.69(-1.98%)
Jul 09, 2007 34.87 35.05 34.58 34.92 270,023 -0.02(-0.07%)
Jul 06, 2007 34.27 35.14 34.04 34.94 255,195 +0.81(+2.36%)
Jul 05, 2007 32.06 34.14 31.91 34.14 247,391 +2.07(+6.45%)
Jul 03, 2007 31.79 32.78 31.79 32.07 145,027 -0.06(-0.19%)
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.