Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

4.430 -0.090 (-1.99%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.82 11.92 11.51 11.59 14,091 -0.13(-1.11%)
Oct 29, 2015 11.75 11.95 11.69 11.72 11,652 -0.12(-1.01%)
Oct 28, 2015 11.64 11.94 11.64 11.84 67,261 +0.24(+2.07%)
Oct 27, 2015 11.70 11.73 11.50 11.60 31,710 -0.20(-1.69%)
Oct 26, 2015 11.85 12.01 11.58 11.80 23,755 -0.15(-1.26%)
Oct 23, 2015 11.63 12.06 11.63 11.95 38,317 +0.35(+3.02%)
Oct 22, 2015 11.41 11.76 11.41 11.60 75,505 +0.19(+1.67%)
Oct 21, 2015 11.16 11.68 11.16 11.41 166,135 +0.29(+2.61%)
Oct 20, 2015 11.08 11.27 10.97 11.12 22,117 +0.04(+0.36%)
Oct 19, 2015 11.09 11.29 11.04 11.08 11,191 -0.14(-1.25%)
Oct 16, 2015 11.50 11.50 11.11 11.22 12,719 -0.30(-2.60%)
Oct 15, 2015 11.41 11.55 11.40 11.52 27,648 +0.06(+0.52%)
Oct 14, 2015 11.59 11.81 11.37 11.46 10,437 -0.05(-0.43%)
Oct 13, 2015 11.90 11.90 11.51 11.51 13,943 -0.45(-3.76%)
Oct 12, 2015 12.25 12.25 11.96 11.96 8,511 -0.35(-2.84%)
Oct 09, 2015 12.40 12.57 12.17 12.31 25,683 +0.04(+0.33%)
Oct 08, 2015 12.16 12.51 12.12 12.27 31,594 +0.18(+1.49%)
Oct 07, 2015 11.57 12.42 11.57 12.09 55,563 +0.64(+5.59%)
Oct 06, 2015 11.20 11.53 11.20 11.45 25,908 +0.22(+1.96%)
Oct 05, 2015 11.00 11.31 11.00 11.23 33,223 +0.26(+2.37%)
Oct 02, 2015 10.90 11.26 10.90 10.97 24,656 +0.05(+0.46%)
Oct 01, 2015 11.00 11.11 10.72 10.92 28,170 +0.01(+0.09%)
Sep 30, 2015 10.97 11.00 10.55 10.91 27,152 -0.05(-0.46%)
Sep 29, 2015 11.08 11.17 10.76 10.96 84,285 -0.06(-0.54%)
Sep 28, 2015 11.02 11.22 10.95 11.02 13,876 -0.03(-0.27%)
Sep 25, 2015 11.20 11.25 10.94 11.05 11,449 -0.05(-0.45%)
Sep 24, 2015 10.92 11.13 10.87 11.10 18,341 +0.08(+0.73%)
Sep 23, 2015 11.18 11.18 10.88 11.02 21,499 -0.15(-1.34%)
Sep 22, 2015 11.19 11.24 10.78 11.17 28,538 -0.14(-1.24%)
Sep 21, 2015 11.60 11.60 11.25 11.31 13,430 -0.19(-1.65%)
Sep 18, 2015 11.64 11.66 11.35 11.50 25,788 -0.33(-2.79%)
Sep 17, 2015 11.71 11.91 11.44 11.83 11,075 +0.22(+1.89%)
Sep 16, 2015 11.44 11.88 11.44 11.61 10,877 +0.11(+0.96%)
Sep 15, 2015 11.22 11.57 11.06 11.50 33,354 +0.32(+2.86%)
Sep 14, 2015 11.20 11.25 11.08 11.18 9,477 +0.01(+0.09%)
Sep 11, 2015 11.35 11.44 11.08 11.17 36,819 -0.21(-1.85%)
Sep 10, 2015 11.43 11.50 11.32 11.38 6,504 -0.06(-0.52%)
Sep 09, 2015 11.28 11.56 11.25 11.44 21,780 +0.16(+1.42%)
Sep 08, 2015 11.50 11.50 11.26 11.28 28,722 -0.22(-1.91%)
Sep 04, 2015 11.76 11.50 11.50 11.50 11,900 -0.45(-3.77%)
Sep 03, 2015 11.76 12.06 11.76 11.95 7,852 +0.09(+0.76%)
Sep 02, 2015 12.09 12.09 11.79 11.86 11,965 -0.12(-1.00%)
Sep 01, 2015 12.12 12.27 11.93 11.98 11,640 -0.34(-2.76%)
Aug 31, 2015 12.42 12.48 12.27 12.32 8,716 -0.14(-1.12%)
Aug 28, 2015 11.75 12.47 11.67 12.46 18,864 +0.89(+7.69%)
Aug 27, 2015 11.48 11.73 11.25 11.57 18,161 +0.19(+1.67%)
Aug 26, 2015 11.78 12.03 11.38 11.38 46,178 -0.07(-0.61%)
Aug 25, 2015 12.20 12.20 11.37 11.45 50,502 -0.45(-3.78%)
Aug 24, 2015 11.11 12.07 11.00 11.90 78,143 -0.27(-2.22%)
Aug 21, 2015 12.33 12.43 12.16 12.17 26,455 -0.26(-2.09%)
Aug 20, 2015 12.20 12.60 12.20 12.43 11,377 +0.04(+0.32%)
Aug 19, 2015 12.39 12.53 12.20 12.39 13,775 -0.10(-0.80%)
Aug 18, 2015 12.23 12.52 12.23 12.49 16,181 +0.23(+1.88%)
Aug 17, 2015 12.43 12.43 12.12 12.26 16,221 -0.29(-2.31%)
Aug 14, 2015 12.23 12.63 12.23 12.55 23,604 +0.03(+0.24%)
Aug 13, 2015 13.16 13.40 12.39 12.52 60,453 -0.65(-4.94%)
Aug 12, 2015 13.07 13.35 13.07 13.17 12,991 +0.02(+0.15%)
Aug 11, 2015 13.13 13.18 12.88 13.15 12,902 -0.06(-0.45%)
Aug 10, 2015 13.09 13.28 13.01 13.21 29,236 +0.16(+1.23%)
Aug 07, 2015 12.64 13.10 12.60 13.05 16,039 +0.30(+2.35%)
Aug 06, 2015 12.80 13.05 12.50 12.75 39,861 -0.10(-0.78%)
Aug 05, 2015 12.75 12.90 12.54 12.85 29,040 +0.18(+1.42%)
Aug 04, 2015 13.19 13.29 12.61 12.67 24,714 -0.51(-3.87%)
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.