Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

4.410 -0.110 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.55 10.95 10.30 10.80 14,798 +0.10(+0.93%)
Oct 28, 2016 10.75 11.00 10.55 10.70 15,175 +0.00(+0.00%)
Oct 27, 2016 11.00 11.00 10.60 10.70 12,255 -0.30(-2.73%)
Oct 26, 2016 11.00 11.10 10.90 11.00 9,697 -0.10(-0.90%)
Oct 25, 2016 10.75 11.30 10.70 11.10 17,397 +0.25(+2.30%)
Oct 24, 2016 10.65 10.89 10.60 10.85 14,457 +0.30(+2.84%)
Oct 21, 2016 10.40 10.61 10.28 10.55 12,555 -0.02(-0.19%)
Oct 20, 2016 10.52 10.83 10.45 10.57 21,302 +0.01(+0.09%)
Oct 19, 2016 10.54 10.82 10.53 10.56 23,470 -0.08(-0.75%)
Oct 18, 2016 10.58 10.72 10.46 10.64 8,704 +0.13(+1.24%)
Oct 17, 2016 10.40 10.57 10.40 10.51 10,426 +0.10(+0.96%)
Oct 14, 2016 10.52 10.68 10.39 10.41 16,702 +0.04(+0.39%)
Oct 13, 2016 10.64 10.64 10.22 10.37 32,542 -0.27(-2.54%)
Oct 12, 2016 10.59 10.87 10.54 10.64 75,892 +0.06(+0.57%)
Oct 11, 2016 10.74 10.79 10.44 10.58 63,015 -0.27(-2.49%)
Oct 10, 2016 10.33 10.96 10.33 10.85 31,378 +0.53(+5.14%)
Oct 07, 2016 11.16 11.16 10.29 10.32 19,410 -0.79(-7.11%)
Oct 06, 2016 10.76 11.35 10.76 11.11 148,588 +0.26(+2.40%)
Oct 05, 2016 10.65 10.94 10.50 10.85 87,269 +0.45(+4.33%)
Oct 04, 2016 10.73 10.73 10.35 10.40 18,598 -0.33(-3.08%)
Oct 03, 2016 11.05 11.17 10.54 10.73 15,965 -0.36(-3.25%)
Sep 30, 2016 11.27 11.30 11.00 11.09 25,727 -0.19(-1.68%)
Sep 29, 2016 11.25 11.50 11.24 11.28 26,446 +0.03(+0.27%)
Sep 28, 2016 11.08 11.39 11.08 11.25 18,653 +0.14(+1.26%)
Sep 27, 2016 10.92 11.18 10.76 11.11 19,479 +0.19(+1.74%)
Sep 26, 2016 10.26 11.00 10.26 10.92 27,472 +0.58(+5.61%)
Sep 23, 2016 10.32 10.65 10.31 10.34 25,158 -0.04(-0.39%)
Sep 22, 2016 10.35 10.48 10.14 10.38 26,864 +0.11(+1.07%)
Sep 21, 2016 9.970 10.28 9.970 10.27 11,956 +0.39(+3.95%)
Sep 20, 2016 9.530 10.15 9.530 9.880 41,175 +0.27(+2.81%)
Sep 19, 2016 10.26 10.27 9.340 9.610 108,091 -0.57(-5.60%)
Sep 16, 2016 10.30 10.38 10.16 10.18 45,882 -0.10(-0.97%)
Sep 15, 2016 10.25 10.49 10.25 10.28 14,818 +0.02(+0.19%)
Sep 14, 2016 10.12 10.52 10.11 10.26 23,668 +0.20(+1.99%)
Sep 13, 2016 10.48 10.59 9.979 10.06 31,247 -0.51(-4.82%)
Sep 12, 2016 10.54 10.63 10.45 10.57 15,214 -0.05(-0.47%)
Sep 09, 2016 10.90 10.94 10.59 10.62 23,930 -0.54(-4.84%)
Sep 08, 2016 11.43 11.44 11.05 11.16 11,642 -0.27(-2.36%)
Sep 07, 2016 11.55 11.64 11.41 11.43 18,414 -0.22(-1.89%)
Sep 06, 2016 11.87 11.87 11.55 11.65 13,669 -0.12(-1.02%)
Sep 02, 2016 11.37 11.77 11.77 11.77 35,100 +0.47(+4.16%)
Sep 01, 2016 10.78 11.34 10.78 11.30 34,203 +0.50(+4.63%)
Aug 31, 2016 11.23 11.23 10.75 10.80 23,304 -0.32(-2.88%)
Aug 30, 2016 11.15 11.36 11.11 11.12 13,211 +0.06(+0.54%)
Aug 29, 2016 10.99 11.13 10.95 11.06 15,834 +0.08(+0.73%)
Aug 26, 2016 11.32 11.58 10.91 10.98 19,168 -0.35(-3.09%)
Aug 25, 2016 11.56 11.63 11.30 11.33 26,401 -0.24(-2.07%)
Aug 24, 2016 12.04 12.14 11.51 11.57 26,610 -0.50(-4.14%)
Aug 23, 2016 12.20 12.32 12.00 12.07 22,428 +0.03(+0.25%)
Aug 22, 2016 12.63 12.63 12.01 12.04 34,662 -0.59(-4.67%)
Aug 19, 2016 13.17 13.27 12.60 12.63 64,657 -0.59(-4.46%)
Aug 18, 2016 12.67 13.29 12.67 13.22 25,502 +0.43(+3.36%)
Aug 17, 2016 12.56 12.88 12.46 12.79 20,354 +0.13(+1.03%)
Aug 16, 2016 13.08 13.11 12.56 12.66 23,322 -0.47(-3.58%)
Aug 15, 2016 12.77 13.42 12.75 13.13 44,187 +0.37(+2.90%)
Aug 12, 2016 12.30 12.88 12.29 12.76 41,575 +0.48(+3.91%)
Aug 11, 2016 11.61 12.44 11.49 12.28 36,311 +0.71(+6.14%)
Aug 10, 2016 11.56 11.68 11.50 11.57 19,961 +0.08(+0.70%)
Aug 09, 2016 11.52 11.56 11.38 11.49 24,819 +0.03(+0.26%)
Aug 08, 2016 11.65 11.68 11.31 11.46 25,662 -0.08(-0.69%)
Aug 05, 2016 11.56 11.83 11.46 11.54 18,068 +0.07(+0.61%)
Aug 04, 2016 11.56 11.67 11.45 11.47 13,373 -0.04(-0.35%)
Aug 03, 2016 11.63 11.71 11.07 11.51 69,965 -0.39(-3.28%)
Aug 02, 2016 12.73 12.75 11.88 11.90 61,685 -0.86(-6.74%)
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.