Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.190 +0.080 (+3.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 14.65 15.40 14.65 15.40 31,017 +0.85(+5.84%)
Aug 30, 2017 14.10 14.60 14.00 14.55 11,485 +0.50(+3.56%)
Aug 29, 2017 13.40 14.25 13.40 14.05 33,549 +0.55(+4.07%)
Aug 28, 2017 13.49 13.60 13.40 13.50 15,942 +0.05(+0.37%)
Aug 25, 2017 13.30 13.60 13.30 13.45 15,043 +0.15(+1.13%)
Aug 24, 2017 13.60 13.60 13.20 13.30 15,885 -0.15(-1.12%)
Aug 23, 2017 13.55 13.75 13.40 13.45 14,861 -0.20(-1.47%)
Aug 22, 2017 13.20 14.05 13.20 13.65 22,016 +0.45(+3.41%)
Aug 21, 2017 13.30 13.60 13.15 13.20 16,920 -0.15(-1.12%)
Aug 18, 2017 13.35 13.50 13.25 13.35 18,143 -0.20(-1.48%)
Aug 17, 2017 13.35 13.85 13.35 13.55 19,416 +0.10(+0.74%)
Aug 16, 2017 13.65 13.65 13.15 13.45 32,368 +0.05(+0.37%)
Aug 15, 2017 13.40 13.60 13.20 13.40 71,745 -0.10(-0.74%)
Aug 14, 2017 13.70 13.70 13.40 13.50 29,891 -0.05(-0.37%)
Aug 11, 2017 13.80 13.80 13.45 13.55 16,236 -0.15(-1.09%)
Aug 10, 2017 14.05 14.05 13.65 13.70 44,896 -0.35(-2.49%)
Aug 09, 2017 14.35 14.45 13.90 14.05 28,642 +0.50(+3.69%)
Aug 08, 2017 12.75 14.50 12.70 13.55 29,669 +0.20(+1.50%)
Aug 07, 2017 13.15 13.60 12.86 13.35 31,672 -0.05(-0.37%)
Aug 04, 2017 14.33 14.33 13.40 13.40 21,572 -0.95(-6.62%)
Aug 03, 2017 14.35 14.65 14.13 14.35 11,725 -0.05(-0.35%)
Aug 02, 2017 14.45 14.60 14.30 14.40 11,339 -0.10(-0.69%)
Aug 01, 2017 14.50 14.70 14.25 14.50 20,229 +0.05(+0.35%)
Jul 31, 2017 14.07 14.70 14.02 14.45 25,137 +0.30(+2.12%)
Jul 28, 2017 14.15 14.35 14.00 14.15 27,639 -0.05(-0.35%)
Jul 27, 2017 14.25 14.40 13.95 14.20 28,688 +0.05(+0.35%)
Jul 26, 2017 14.65 15.00 14.15 14.15 23,700 -0.60(-4.07%)
Jul 25, 2017 14.75 15.10 14.60 14.75 35,183 +0.25(+1.72%)
Jul 24, 2017 14.40 14.70 14.15 14.50 23,092 -0.10(-0.68%)
Jul 21, 2017 15.15 15.20 14.40 14.60 36,860 -0.30(-2.01%)
Jul 20, 2017 14.50 14.90 14.47 14.90 15,851 +0.25(+1.71%)
Jul 19, 2017 14.40 14.65 14.00 14.65 58,501 +0.25(+1.74%)
Jul 18, 2017 14.50 14.70 14.10 14.40 12,673 -0.10(-0.69%)
Jul 17, 2017 14.55 14.85 14.45 14.50 18,562 -0.05(-0.34%)
Jul 14, 2017 14.65 14.80 14.35 14.55 16,526 -0.05(-0.34%)
Jul 13, 2017 15.00 15.05 14.50 14.60 10,097 -0.45(-2.99%)
Jul 12, 2017 14.95 15.10 14.40 15.05 16,934 +0.35(+2.38%)
Jul 11, 2017 14.75 14.85 14.25 14.70 22,975 -0.05(-0.34%)
Jul 10, 2017 14.45 14.95 14.45 14.75 17,553 +0.20(+1.37%)
Jul 07, 2017 14.61 14.85 14.40 14.55 37,242 +0.05(+0.34%)
Jul 06, 2017 14.35 14.80 14.21 14.50 23,756 +0.10(+0.69%)
Jul 05, 2017 15.10 15.10 13.95 14.40 31,802 -0.75(-4.95%)
Jul 03, 2017 14.75 15.15 14.50 15.15 36,150 +0.40(+2.71%)
Jun 30, 2017 14.50 14.90 14.50 14.75 49,843 +0.35(+2.43%)
Jun 29, 2017 13.55 14.50 13.50 14.40 51,609 +0.90(+6.67%)
Jun 28, 2017 12.55 13.60 12.55 13.50 23,312 +1.00(+8.00%)
Jun 27, 2017 12.65 12.70 12.40 12.50 17,224 -0.05(-0.40%)
Jun 26, 2017 12.65 12.75 12.40 12.55 16,882 -0.05(-0.40%)
Jun 23, 2017 12.80 12.97 12.46 12.60 99,581 +0.00(+0.00%)
Jun 22, 2017 13.00 13.05 12.60 12.60 39,852 -0.35(-2.70%)
Jun 21, 2017 13.90 13.90 12.90 12.95 48,295 -0.90(-6.50%)
Jun 20, 2017 14.35 14.38 13.80 13.85 50,540 -0.50(-3.48%)
Jun 19, 2017 14.15 14.60 14.00 14.35 38,399 +0.05(+0.35%)
Jun 16, 2017 14.25 14.55 14.13 14.30 36,403 -0.30(-2.05%)
Jun 15, 2017 15.05 15.25 14.17 14.60 49,199 -1.15(-7.30%)
Jun 14, 2017 16.15 16.25 15.75 15.75 51,571 -0.45(-2.78%)
Jun 13, 2017 16.20 16.65 16.10 16.20 33,047 +0.00(+0.00%)
Jun 12, 2017 16.90 16.90 16.00 16.20 48,784 -0.35(-2.11%)
Jun 09, 2017 16.75 16.80 16.20 16.55 56,300 +0.10(+0.61%)
Jun 08, 2017 16.10 16.55 16.05 16.45 49,098 +0.35(+2.17%)
Jun 07, 2017 16.25 16.30 15.55 16.10 37,551 -0.05(-0.31%)
Jun 06, 2017 15.90 16.30 15.80 16.15 20,073 +0.15(+0.94%)
Jun 05, 2017 16.70 16.70 15.95 16.00 26,544 -0.70(-4.19%)
Jun 02, 2017 16.90 17.10 16.60 16.70 55,361 +0.00(+0.00%)
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.