Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.603 10.54 9.495 10.19 90,755 +0.75(+7.98%)
Mar 30, 2009 9.726 9.887 9.003 9.441 95,083 -1.25(-11.65%)
Mar 26, 2009 10.61 10.79 10.13 10.69 104,539 +0.35(+3.35%)
Mar 25, 2009 9.979 10.79 9.618 10.34 106,978 +0.54(+5.49%)
Mar 24, 2009 10.49 10.49 9.802 9.802 81,939 -0.96(-8.93%)
Mar 23, 2009 10.67 10.94 10.39 10.76 134,388 +1.49(+16.09%)
Mar 20, 2009 10.37 10.43 9.172 9.272 110,327 -0.95(-9.25%)
Mar 19, 2009 10.09 10.53 9.802 10.22 107,498 +0.46(+4.73%)
Mar 18, 2009 9.618 9.956 9.380 9.756 265,476 +0.18(+1.85%)
Mar 17, 2009 8.765 9.603 8.457 9.580 163,160 +0.78(+8.92%)
Mar 16, 2009 8.319 9.457 8.263 8.795 157,035 +0.62(+7.52%)
Mar 13, 2009 8.211 8.457 8.142 8.180 0 +0.16(+2.01%)
Mar 12, 2009 7.196 8.103 6.873 8.019 182,847 +0.77(+10.60%)
Mar 11, 2009 7.419 7.880 7.004 7.250 152,337 -0.28(-3.78%)
Mar 10, 2009 6.681 7.558 6.620 7.534 147,627 +1.08(+16.67%)
Mar 09, 2009 6.274 6.581 6.035 6.458 162,033 +0.29(+4.74%)
Mar 06, 2009 6.020 6.274 5.828 6.166 0 -0.02(-0.25%)
Mar 05, 2009 6.696 6.804 6.151 6.181 189,890 -0.32(-4.96%)
Mar 04, 2009 6.689 6.996 6.312 6.504 287,484 +0.01(+0.12%)
Mar 02, 2009 8.096 8.319 5.981 6.497 297,268 -1.92(-22.83%)
Feb 27, 2009 8.449 8.649 8.303 8.419 0 -0.06(-0.73%)
Feb 26, 2009 8.657 8.980 8.396 8.480 47,840 -0.10(-1.16%)
Feb 25, 2009 8.749 9.226 8.349 8.580 223,144 -0.48(-5.34%)
Feb 24, 2009 9.187 9.457 8.888 9.064 125,402 +0.13(+1.46%)
Feb 23, 2009 10.33 10.33 8.749 8.934 111,987 -0.68(-7.11%)
Feb 20, 2009 10.04 10.28 9.326 9.618 93,969 -0.66(-6.43%)
Feb 19, 2009 10.38 10.74 10.24 10.28 44,719 +0.02(+0.22%)
Feb 18, 2009 11.05 11.21 10.25 10.26 41,812 -0.62(-5.72%)
Feb 17, 2009 11.16 11.20 10.52 10.88 64,076 -0.71(-6.17%)
Feb 13, 2009 12.15 12.27 11.19 11.59 50,885 -0.58(-4.80%)
Feb 12, 2009 11.28 12.26 11.15 12.18 49,333 +0.58(+4.97%)
Feb 11, 2009 12.12 12.56 10.99 11.60 161,824 -0.86(-6.91%)
Feb 10, 2009 14.34 14.72 11.31 12.46 194,510 -2.24(-15.22%)
Feb 09, 2009 16.29 16.29 14.25 14.70 47,951 -1.48(-9.13%)
Feb 06, 2009 14.15 16.35 14.13 16.18 53,747 +2.06(+14.60%)
Feb 05, 2009 13.54 14.52 13.35 14.12 25,818 +0.38(+2.80%)
Feb 04, 2009 14.98 15.00 13.57 13.73 47,699 -1.14(-7.65%)
Feb 03, 2009 14.41 15.23 14.41 14.87 45,482 +0.61(+4.26%)
Feb 02, 2009 14.03 14.41 12.85 14.26 44,608 +0.05(+0.32%)
Jan 30, 2009 15.25 15.25 13.71 14.22 0 -0.76(-5.08%)
Jan 29, 2009 15.13 15.57 14.86 14.98 27,836 -0.34(-2.21%)
Jan 28, 2009 16.18 16.40 15.15 15.31 59,894 -0.40(-2.54%)
Jan 27, 2009 15.67 16.26 15.67 15.71 43,228 +0.10(+0.64%)
Jan 26, 2009 14.70 16.14 14.70 15.61 47,120 +0.70(+4.69%)
Jan 23, 2009 14.22 15.21 13.89 14.92 25,234 +0.51(+3.52%)
Jan 22, 2009 15.31 15.31 13.94 14.41 41,912 -1.42(-8.98%)
Jan 21, 2009 13.98 15.83 13.82 15.83 60,832 +2.10(+15.29%)
Jan 20, 2009 14.76 14.76 13.73 13.73 37,878 -1.28(-8.50%)
Jan 16, 2009 15.35 15.40 14.63 15.01 63,312 +0.01(+0.05%)
Jan 15, 2009 13.96 15.00 13.35 15.00 78,192 +0.88(+6.21%)
Jan 14, 2009 14.88 15.00 14.12 14.12 50,366 -1.15(-7.50%)
Jan 13, 2009 14.99 15.94 14.99 15.27 36,855 -0.15(-1.00%)
Jan 12, 2009 16.36 16.58 15.42 15.42 35,395 -0.93(-5.69%)
Jan 09, 2009 17.85 17.85 16.31 16.35 49,813 -1.41(-7.92%)
Jan 08, 2009 17.44 18.06 17.00 17.76 83,520 +0.31(+1.76%)
Jan 07, 2009 18.36 18.41 16.84 17.45 39,114 -1.08(-5.85%)
Jan 06, 2009 18.14 19.20 17.94 18.54 77,201 +0.64(+3.57%)
Jan 05, 2009 18.05 18.44 17.36 17.90 75,226 -0.20(-1.10%)
Jan 02, 2009 16.98 18.10 16.53 18.10 0 +1.41(+8.48%)
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.