Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.189 9.189 8.889 8.889 11,481 -0.28(-3.03%)
Oct 30, 2003 9.145 9.167 9.145 9.167 3,963 -0.05(-0.56%)
Oct 29, 2003 9.109 9.218 9.101 9.218 3,963 +0.14(+1.53%)
Oct 28, 2003 9.079 9.167 9.079 9.079 8,200 +0.01(+0.08%)
Oct 27, 2003 9.050 9.101 9.050 9.072 9,431 -0.02(-0.24%)
Oct 24, 2003 9.145 9.189 9.072 9.094 3,553 -0.05(-0.56%)
Oct 23, 2003 9.182 9.218 9.145 9.145 17,632 -0.07(-0.79%)
Oct 22, 2003 9.292 9.328 9.218 9.218 6,014 -0.14(-1.49%)
Oct 21, 2003 9.431 9.438 9.357 9.357 7,517 -0.08(-0.85%)
Oct 20, 2003 9.423 9.438 9.372 9.438 8,747 -0.01(-0.15%)
Oct 17, 2003 9.423 9.438 9.343 9.453 6,424 +0.04(+0.47%)
Oct 16, 2003 9.416 9.416 9.409 9.409 956 +0.02(+0.23%)
Oct 15, 2003 9.387 9.401 9.387 9.387 6,287 +0.18(+1.99%)
Oct 14, 2003 9.057 9.204 9.057 9.204 10,387 +0.13(+1.45%)
Oct 13, 2003 8.926 9.072 8.926 9.072 3,827 +0.32(+3.68%)
Oct 10, 2003 8.743 8.750 8.743 8.750 1,913 -0.18(-2.05%)
Oct 09, 2003 8.889 9.057 8.889 8.933 5,330 +0.08(+0.91%)
Oct 08, 2003 8.889 8.889 8.845 8.853 3,007 -0.10(-1.06%)
Oct 07, 2003 8.853 8.948 8.853 8.948 3,143 +0.10(+1.16%)
Oct 06, 2003 8.926 8.926 8.816 8.845 10,661 -0.01(-0.08%)
Oct 03, 2003 8.889 8.889 8.853 8.853 6,150 +0.11(+1.26%)
Oct 02, 2003 8.721 8.743 8.706 8.743 2,050 +0.01(+0.08%)
Oct 01, 2003 8.736 8.765 8.677 8.736 8,747 -0.04(-0.42%)
Sep 30, 2003 8.955 8.955 8.772 8.772 10,661 -0.25(-2.76%)
Sep 29, 2003 8.816 9.036 8.779 9.021 16,128 +0.24(+2.75%)
Sep 26, 2003 8.911 8.911 8.779 8.779 2,596 -0.18(-2.04%)
Sep 25, 2003 9.401 9.401 8.962 8.962 12,028 -0.50(-5.26%)
Sep 24, 2003 9.635 9.672 9.475 9.460 5,877 -0.22(-2.27%)
Sep 23, 2003 9.672 9.679 9.657 9.679 3,007 -0.05(-0.53%)
Sep 22, 2003 9.804 9.840 9.804 9.731 11,481 -0.11(-1.12%)
Sep 19, 2003 9.577 9.840 9.577 9.840 19,135 +0.26(+2.75%)
Sep 18, 2003 9.526 9.526 9.489 9.577 8,337 +0.02(+0.23%)
Sep 17, 2003 9.467 9.570 9.467 9.555 4,510 +0.10(+1.08%)
Sep 16, 2003 9.226 9.511 9.292 9.453 4,237 +0.23(+2.46%)
Sep 15, 2003 9.255 9.328 9.182 9.226 2,596 +0.01(+0.08%)
Sep 12, 2003 9.306 9.306 9.218 9.218 2,870 -0.04(-0.47%)
Sep 11, 2003 9.335 9.365 9.262 9.262 4,920 -0.07(-0.71%)
Sep 10, 2003 9.475 9.475 9.328 9.328 3,417 -0.18(-1.92%)
Sep 09, 2003 9.570 9.570 9.511 9.511 1,230 -0.07(-0.69%)
Sep 08, 2003 9.255 9.672 9.255 9.577 6,834 +0.40(+4.30%)
Sep 05, 2003 9.218 9.292 9.145 9.182 4,237 -0.06(-0.63%)
Sep 04, 2003 9.292 9.292 9.233 9.240 2,460 -0.05(-0.55%)
Sep 03, 2003 9.182 9.343 9.123 9.292 31,026 +0.10(+1.03%)
Sep 02, 2003 9.072 9.204 9.072 9.196 14,898 +0.20(+2.20%)
Aug 29, 2003 8.926 9.036 8.926 8.999 7,244 +0.18(+1.99%)
Aug 28, 2003 8.904 8.904 8.816 8.823 1,913 -0.10(-1.15%)
Aug 27, 2003 8.889 8.926 8.765 8.926 8,474 +0.04(+0.49%)
Aug 26, 2003 8.831 8.926 8.779 8.882 3,690 +0.01(+0.16%)
Aug 25, 2003 8.779 8.867 8.779 8.867 1,776 +0.15(+1.68%)
Aug 22, 2003 8.706 8.743 8.662 8.721 6,287 +0.06(+0.68%)
Aug 21, 2003 8.779 8.801 8.633 8.662 6,834 -0.15(-1.66%)
Aug 20, 2003 8.853 8.926 8.779 8.809 6,014 +0.01(+0.08%)
Aug 19, 2003 8.816 8.875 8.779 8.801 6,834 +0.04(+0.42%)
Aug 18, 2003 8.626 8.926 8.626 8.765 10,524 +0.15(+1.70%)
Aug 15, 2003 8.670 8.699 8.618 8.618 1,503 +0.01(+0.08%)
Aug 14, 2003 8.604 8.692 8.604 8.611 7,654 +0.01(+0.09%)
Aug 13, 2003 8.670 8.692 8.597 8.604 3,827 -0.04(-0.51%)
Aug 12, 2003 8.560 8.648 8.560 8.648 1,503 +0.09(+1.03%)
Aug 11, 2003 8.523 8.560 8.487 8.560 5,057 +0.07(+0.86%)
Aug 08, 2003 8.523 8.523 8.487 8.487 820 -0.07(-0.85%)
Aug 07, 2003 8.523 8.560 8.494 8.560 11,754 -0.02(-0.26%)
Aug 06, 2003 8.597 8.633 8.575 8.582 8,337 +0.01(+0.09%)
Aug 05, 2003 8.633 8.633 8.560 8.575 6,150 -0.04(-0.51%)
Aug 04, 2003 8.633 8.662 8.575 8.618 6,560 -0.04(-0.51%)
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.