Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.587 9.756 9.572 9.756 1,430 +0.18(+1.93%)
Nov 27, 2002 9.572 9.795 9.572 9.572 13,267 +0.08(+0.81%)
Nov 26, 2002 9.549 9.564 9.495 9.495 2,341 +0.02(+0.24%)
Nov 25, 2002 9.380 9.472 9.380 9.472 10,275 +0.09(+0.98%)
Nov 22, 2002 9.380 9.457 9.380 9.380 5,072 +0.01(+0.08%)
Nov 21, 2002 9.372 9.372 9.318 9.372 1,690 +0.03(+0.33%)
Nov 20, 2002 9.310 9.341 9.310 9.341 780 +0.03(+0.33%)
Nov 19, 2002 9.203 9.310 9.187 9.310 14,177 +0.12(+1.25%)
Nov 18, 2002 9.134 9.203 9.126 9.195 2,341 +0.00(+0.00%)
Nov 15, 2002 9.149 9.195 9.149 9.195 5,072 +0.00(+0.00%)
Nov 14, 2002 9.072 9.195 9.072 9.195 1,040 +0.20(+2.22%)
Nov 13, 2002 9.034 9.103 8.995 8.995 4,032 -0.12(-1.27%)
Nov 12, 2002 9.111 9.210 9.072 9.111 7,674 -0.08(-0.84%)
Nov 11, 2002 9.187 9.187 9.057 9.187 4,422 +0.00(+0.00%)
Nov 08, 2002 9.226 9.226 9.118 9.187 4,162 -0.04(-0.42%)
Nov 07, 2002 9.203 9.226 9.203 9.226 6,893 +0.05(+0.50%)
Nov 06, 2002 9.103 9.226 9.103 9.180 8,194 -0.01(-0.08%)
Nov 05, 2002 9.118 9.187 9.118 9.187 3,902 +0.08(+0.84%)
Nov 04, 2002 9.203 9.226 9.072 9.111 8,454 -0.10(-1.09%)
Nov 01, 2002 9.187 9.218 9.187 9.210 2,991 +0.01(+0.08%)
Oct 31, 2002 8.957 9.203 8.818 9.203 11,576 +0.17(+1.87%)
Oct 30, 2002 9.034 9.034 8.949 9.034 6,373 +0.08(+0.86%)
Oct 29, 2002 9.149 9.149 8.957 8.957 8,064 -0.22(-2.35%)
Oct 28, 2002 9.157 9.187 9.141 9.172 1,820 +0.07(+0.76%)
Oct 25, 2002 9.210 9.226 9.103 9.103 7,934 -0.12(-1.33%)
Oct 24, 2002 9.210 9.234 9.134 9.226 18,599 +0.02(+0.17%)
Oct 23, 2002 9.226 9.226 9.149 9.210 6,113 +0.01(+0.08%)
Oct 22, 2002 9.226 9.226 9.187 9.203 3,121 -0.02(-0.25%)
Oct 21, 2002 9.226 9.226 9.226 9.226 5,332 +0.00(+0.00%)
Oct 18, 2002 9.134 9.226 8.995 9.226 6,633 +0.08(+0.84%)
Oct 17, 2002 8.572 9.180 8.572 9.149 9,885 +0.54(+6.25%)
Oct 16, 2002 8.495 8.649 8.495 8.611 5,332 +0.08(+0.90%)
Oct 15, 2002 8.419 8.618 8.419 8.534 91,048 +0.16(+1.93%)
Oct 14, 2002 8.034 8.372 7.957 8.372 7,544 +0.26(+3.22%)
Oct 11, 2002 7.980 8.303 7.957 8.111 9,885 +0.18(+2.33%)
Oct 10, 2002 7.896 7.927 7.842 7.927 1,690 -0.10(-1.25%)
Oct 09, 2002 7.996 8.149 7.927 8.026 7,674 +0.11(+1.36%)
Oct 08, 2002 7.788 7.919 7.711 7.919 4,292 +0.08(+1.08%)
Oct 07, 2002 7.842 7.842 7.750 7.834 7,283 -0.08(-1.07%)
Oct 04, 2002 7.880 7.934 7.842 7.919 3,251 +0.09(+1.18%)
Oct 03, 2002 7.711 7.827 7.688 7.827 3,511 +0.10(+1.29%)
Oct 02, 2002 7.727 7.727 7.719 7.727 1,300 -0.08(-0.99%)
Oct 01, 2002 7.542 7.804 7.542 7.804 5,983 +0.26(+3.47%)
Sep 30, 2002 7.665 7.665 7.542 7.542 4,032 -0.12(-1.51%)
Sep 27, 2002 7.727 7.727 7.573 7.657 13,527 -0.07(-0.90%)
Sep 26, 2002 7.957 7.957 7.673 7.727 7,413 -0.19(-2.43%)
Sep 25, 2002 8.042 8.042 7.919 7.919 1,430 -0.05(-0.58%)
Sep 24, 2002 8.388 8.388 7.919 7.965 25,103 -0.49(-5.82%)
Sep 23, 2002 8.419 8.534 8.419 8.457 4,422 -0.02(-0.18%)
Sep 20, 2002 8.457 8.611 8.457 8.472 5,592 -0.02(-0.27%)
Sep 19, 2002 8.380 8.572 8.311 8.495 3,772 +0.12(+1.38%)
Sep 18, 2002 8.396 8.457 8.365 8.380 1,951 -0.04(-0.46%)
Sep 17, 2002 8.434 8.442 8.365 8.419 1,690 -0.04(-0.45%)
Sep 16, 2002 8.457 8.457 8.457 8.457 468,249 -0.02(-0.27%)
Sep 13, 2002 8.419 8.480 8.419 8.480 9,364 +0.06(+0.73%)
Sep 12, 2002 8.419 8.465 8.419 8.419 16,648 +0.00(+0.00%)
Sep 11, 2002 8.342 8.457 8.342 8.419 1,560 +0.15(+1.86%)
Sep 10, 2002 8.357 8.380 8.188 8.265 64,254 -0.09(-1.10%)
Sep 09, 2002 8.380 8.380 8.296 8.357 4,318,299 -0.02(-0.28%)
Sep 06, 2002 8.419 8.449 8.265 8.380 20,420 -0.12(-1.36%)
Sep 05, 2002 8.695 8.695 8.495 8.495 5,072 -0.27(-3.07%)
Sep 04, 2002 8.457 8.765 8.457 8.765 5,072 +0.23(+2.70%)
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.