Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.130 (+6.40%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.904 8.904 8.787 8.787 546 -0.10(-1.15%)
Apr 29, 2002 8.962 8.962 8.779 8.889 9,841 -0.07(-0.82%)
Apr 26, 2002 8.999 9.036 8.962 8.962 546 +0.02(+0.25%)
Apr 25, 2002 8.999 8.999 8.918 8.940 4,100 -0.09(-0.97%)
Apr 24, 2002 9.036 9.036 8.962 9.028 1,366 +0.03(+0.33%)
Apr 23, 2002 8.853 8.999 8.853 8.999 1,093 +0.21(+2.41%)
Apr 22, 2002 8.853 8.853 8.787 8.787 546 +0.00(+0.00%)
Apr 19, 2002 8.845 8.845 8.779 8.787 1,366 -0.07(-0.74%)
Apr 18, 2002 8.926 8.926 8.853 8.853 2,733 -0.07(-0.82%)
Apr 17, 2002 9.028 9.028 8.926 8.926 956 -0.15(-1.61%)
Apr 16, 2002 8.853 9.145 8.853 9.072 6,014 +0.20(+2.23%)
Apr 15, 2002 8.889 8.889 8.875 8.875 5,467 -0.01(-0.16%)
Apr 12, 2002 8.831 8.889 8.831 8.889 9,021 +0.08(+0.91%)
Apr 11, 2002 8.779 8.831 8.779 8.809 15,171 +0.03(+0.33%)
Apr 10, 2002 8.597 8.816 8.597 8.779 12,984 +0.18(+2.13%)
Apr 09, 2002 8.670 8.670 8.597 8.597 683 +0.00(+0.00%)
Apr 08, 2002 8.597 8.597 8.597 8.597 136 -0.04(-0.42%)
Apr 05, 2002 8.523 8.633 8.487 8.633 2,870 +0.15(+1.72%)
Apr 04, 2002 8.414 8.487 8.384 8.487 3,143 +0.06(+0.69%)
Apr 03, 2002 8.414 8.487 8.414 8.428 5,603 -0.06(-0.69%)
Apr 02, 2002 8.618 8.618 8.421 8.487 19,272 -0.13(-1.53%)
Apr 01, 2002 8.560 8.706 8.560 8.618 4,920 +0.10(+1.12%)
Mar 29, 2002 8.450 8.523 8.406 8.523 28,430 +0.00(+0.00%)
Mar 28, 2002 8.450 8.523 8.406 8.523 28,430 +0.12(+1.48%)
Mar 27, 2002 8.450 8.450 8.399 8.399 11,344 -0.12(-1.46%)
Mar 26, 2002 8.670 8.670 8.523 8.523 9,157 -0.07(-0.85%)
Mar 25, 2002 8.597 8.597 8.597 8.597 5,193 -0.04(-0.42%)
Mar 22, 2002 8.458 8.633 8.458 8.633 11,344 +0.11(+1.29%)
Mar 21, 2002 8.523 8.523 8.523 8.523 136 +0.00(+0.00%)
Mar 20, 2002 8.604 8.604 8.523 8.523 20,229 -0.13(-1.52%)
Mar 19, 2002 8.487 8.655 8.428 8.655 17,222 +0.10(+1.11%)
Mar 18, 2002 8.560 8.560 8.560 8.560 273 -0.04(-0.43%)
Mar 15, 2002 8.597 8.597 8.560 8.597 956 -0.01(-0.17%)
Mar 14, 2002 8.575 8.655 8.567 8.611 9,021 +0.01(+0.17%)
Mar 13, 2002 8.538 8.670 8.538 8.597 4,920 +0.11(+1.29%)
Mar 12, 2002 8.487 8.531 8.421 8.487 6,834 +0.07(+0.87%)
Mar 11, 2002 8.414 8.472 8.414 8.414 683 +0.05(+0.61%)
Mar 08, 2002 8.194 8.421 8.194 8.362 19,818 +0.23(+2.88%)
Mar 07, 2002 8.099 8.128 8.048 8.128 20,365 +0.10(+1.28%)
Mar 06, 2002 7.865 8.026 7.865 8.026 2,050 +0.18(+2.24%)
Mar 05, 2002 7.755 7.850 7.755 7.850 2,186 +0.06(+0.75%)
Mar 04, 2002 7.755 7.792 7.755 7.792 19,682 +0.11(+1.43%)
Mar 01, 2002 7.828 7.828 7.645 7.682 37,997 -0.15(-1.87%)
Feb 28, 2002 7.719 7.828 7.704 7.828 49,615 +0.12(+1.61%)
Feb 27, 2002 7.689 7.704 7.689 7.704 9,021 +0.01(+0.19%)
Feb 26, 2002 7.609 7.689 7.609 7.689 28,019 +0.01(+0.10%)
Feb 25, 2002 7.806 7.806 7.682 7.682 11,071 -0.05(-0.66%)
Feb 22, 2002 7.836 7.836 7.726 7.733 15,171 -0.03(-0.38%)
Feb 21, 2002 7.689 7.763 7.689 7.763 5,740 +0.07(+0.95%)
Feb 20, 2002 7.938 7.960 7.682 7.689 48,522 -0.22(-2.78%)
Feb 19, 2002 7.902 8.048 7.902 7.909 8,337 +0.01(+0.09%)
Feb 18, 2002 8.121 8.201 7.902 7.902 20,639 +0.00(+0.00%)
Feb 15, 2002 8.121 8.201 7.902 7.902 13,121 -0.19(-2.35%)
Feb 14, 2002 8.238 8.238 8.092 8.092 5,740 -0.18(-2.12%)
Feb 13, 2002 8.267 8.267 8.267 8.267 273 +0.03(+0.36%)
Feb 12, 2002 8.238 8.238 8.238 8.238 0 +0.00(+0.00%)
Feb 11, 2002 8.231 8.304 8.209 8.238 27,336 -0.05(-0.62%)
Feb 08, 2002 8.289 8.289 8.289 8.289 136 -0.07(-0.87%)
Feb 07, 2002 8.487 8.487 8.362 8.362 7,517 -0.03(-0.35%)
Feb 06, 2002 8.326 8.436 8.326 8.392 1,776 +0.12(+1.41%)
Feb 05, 2002 8.223 8.355 8.194 8.275 10,934 +0.05(+0.62%)
Feb 04, 2002 8.223 8.223 8.223 8.223 1,093 -0.01(-0.09%)
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.