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 (%)
Aug 29, 2008 34.30 34.60 33.11 33.40 0 -0.98(-2.84%)
Aug 28, 2008 32.00 34.60 31.75 34.37 105,166 +2.36(+7.37%)
Aug 27, 2008 31.68 32.51 31.61 32.01 86,669 +0.27(+0.85%)
Aug 26, 2008 31.68 31.86 31.13 31.74 30,389 +0.06(+0.19%)
Aug 25, 2008 33.05 33.79 31.57 31.68 63,570 -1.55(-4.67%)
Aug 22, 2008 32.72 33.72 32.29 33.24 0 +0.59(+1.81%)
Aug 21, 2008 33.37 33.92 32.64 32.64 54,632 -1.01(-3.02%)
Aug 20, 2008 32.88 33.83 32.59 33.66 51,673 +0.83(+2.53%)
Aug 19, 2008 32.02 33.38 31.80 32.83 56,173 +0.42(+1.31%)
Aug 18, 2008 33.04 34.55 31.91 32.41 81,018 -0.15(-0.45%)
Aug 15, 2008 35.02 35.13 31.89 32.55 0 -2.00(-5.79%)
Aug 14, 2008 33.81 34.83 33.47 34.55 74,478 +0.45(+1.31%)
Aug 13, 2008 32.18 34.31 31.57 34.10 72,448 +1.79(+5.54%)
Aug 12, 2008 32.48 32.48 31.78 32.31 63,996 -0.22(-0.66%)
Aug 11, 2008 31.17 32.94 31.14 32.53 65,928 +1.36(+4.37%)
Aug 08, 2008 31.84 31.84 31.06 31.17 50,909 -0.43(-1.36%)
Aug 07, 2008 31.29 31.82 31.16 31.60 38,222 +0.00(+0.00%)
Aug 06, 2008 31.28 32.16 30.87 31.60 59,350 +0.31(+0.98%)
Aug 05, 2008 31.33 32.04 30.95 31.29 69,191 +0.32(+1.04%)
Aug 04, 2008 33.17 33.43 30.88 30.97 83,123 -2.29(-6.89%)
Aug 01, 2008 33.56 34.12 32.24 33.26 71,080 -0.17(-0.51%)
Jul 31, 2008 34.06 34.37 33.17 33.43 75,035 -1.25(-3.61%)
Jul 30, 2008 33.12 34.77 32.56 34.68 72,855 +1.70(+5.15%)
Jul 29, 2008 32.98 33.38 31.91 32.98 69,697 +1.10(+3.45%)
Jul 28, 2008 30.91 32.41 30.71 31.88 94,622 +0.77(+2.47%)
Jul 25, 2008 30.18 32.14 30.18 31.11 64,483 +0.77(+2.53%)
Jul 24, 2008 30.68 30.97 29.92 30.35 63,957 -0.20(-0.65%)
Jul 23, 2008 32.72 33.05 30.55 30.55 82,799 -2.53(-7.65%)
Jul 22, 2008 32.10 33.07 31.84 33.07 80,981 +0.68(+2.11%)
Jul 21, 2008 30.75 32.51 30.48 32.39 64,416 +1.92(+6.31%)
Jul 18, 2008 30.69 30.92 30.21 30.47 51,637 -0.52(-1.69%)
Jul 17, 2008 31.87 32.38 29.82 30.99 140,848 -1.10(-3.43%)
Jul 16, 2008 31.59 32.23 30.53 32.09 101,836 +0.82(+2.61%)
Jul 15, 2008 31.06 32.57 30.33 31.28 99,897 -0.33(-1.05%)
Jul 14, 2008 32.31 32.85 31.07 31.61 94,841 -0.91(-2.81%)
Jul 11, 2008 32.12 32.85 31.42 32.52 99,335 +0.37(+1.15%)
Jul 10, 2008 30.64 32.55 30.48 32.15 98,859 +1.54(+5.02%)
Jul 09, 2008 31.52 32.33 30.61 30.61 84,777 -0.94(-2.97%)
Jul 08, 2008 30.98 31.81 30.72 31.55 113,672 +0.57(+1.84%)
Jul 07, 2008 31.11 31.63 30.18 30.98 86,844 +0.11(+0.35%)
Jul 04, 2008 31.11 32.13 30.37 30.88 119,783 +0.00(+0.00%)
Jul 03, 2008 31.11 32.13 30.37 30.88 119,783 +0.14(+0.45%)
Jul 02, 2008 35.19 35.19 30.41 30.74 146,874 -4.45(-12.65%)
Jul 01, 2008 33.47 35.24 32.83 35.19 109,627 +0.99(+2.90%)
Jun 30, 2008 34.71 34.99 33.54 34.20 146,572 -1.01(-2.86%)
Jun 27, 2008 37.18 37.43 35.11 35.20 340,002 -2.14(-5.72%)
Jun 26, 2008 38.72 39.41 36.90 37.34 92,801 -1.35(-3.50%)
Jun 25, 2008 38.98 39.47 37.67 38.69 65,713 -0.25(-0.65%)
Jun 24, 2008 38.26 40.11 38.26 38.95 99,612 +0.14(+0.36%)
Jun 23, 2008 38.76 39.39 38.41 38.81 82,748 -0.01(-0.02%)
Jun 20, 2008 39.88 39.88 38.16 38.82 147,817 -1.38(-3.42%)
Jun 19, 2008 40.67 40.74 39.76 40.19 64,369 -0.48(-1.17%)
Jun 18, 2008 39.92 41.05 39.04 40.67 129,721 +0.74(+1.85%)
Jun 17, 2008 36.74 41.28 36.60 39.93 573,856 +2.85(+7.69%)
Jun 16, 2008 36.93 37.32 36.68 37.08 56,409 -0.03(-0.08%)
Jun 13, 2008 35.83 37.11 35.57 37.11 40,960 +1.83(+5.19%)
Jun 12, 2008 35.47 36.75 35.28 35.28 49,380 +0.08(+0.24%)
Jun 11, 2008 35.52 36.41 35.20 35.20 53,852 -0.56(-1.57%)
Jun 10, 2008 35.54 36.23 35.38 35.76 66,080 -0.15(-0.43%)
Jun 09, 2008 35.37 36.32 35.11 35.91 93,829 +0.91(+2.59%)
Jun 06, 2008 37.16 37.16 34.99 35.00 93,078 -2.46(-6.57%)
Jun 05, 2008 36.54 38.05 36.40 37.46 54,129 +0.88(+2.40%)
Jun 04, 2008 35.57 36.67 34.89 36.59 95,589 +1.15(+3.23%)
Jun 03, 2008 36.39 36.90 35.34 35.44 68,377 -0.77(-2.12%)
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.