Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.99 11.05 10.99 11.00 1,820 -0.03(-0.28%)
Oct 28, 2005 11.11 11.16 11.03 11.03 2,341 -0.07(-0.62%)
Oct 27, 2005 11.15 11.16 11.10 11.10 6,503 -0.05(-0.48%)
Oct 26, 2005 11.32 11.32 11.15 11.16 8,454 -0.17(-1.48%)
Oct 25, 2005 11.32 11.33 11.32 11.32 1,690 +0.00(+0.01%)
Oct 24, 2005 11.31 11.32 11.31 11.32 780 -0.00(-0.02%)
Oct 21, 2005 11.31 11.32 11.31 11.32 2,081 +0.01(+0.13%)
Oct 20, 2005 11.35 11.35 11.31 11.31 1,820 -0.06(-0.54%)
Oct 19, 2005 11.43 11.44 11.37 11.37 3,251 -0.07(-0.60%)
Oct 18, 2005 11.44 11.44 11.44 11.44 520 -0.01(-0.07%)
Oct 17, 2005 11.46 11.47 11.45 11.45 6,243 -0.01(-0.07%)
Oct 14, 2005 11.48 11.51 11.46 11.46 2,731 -0.02(-0.13%)
Oct 13, 2005 11.65 11.65 11.46 11.47 11,446 -0.18(-1.52%)
Oct 12, 2005 11.93 11.93 11.62 11.65 15,738 -0.13(-1.11%)
Oct 11, 2005 11.80 11.80 11.72 11.78 6,763 +0.15(+1.26%)
Oct 10, 2005 11.53 11.63 11.53 11.63 10,665 +0.05(+0.47%)
Oct 07, 2005 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 06, 2005 11.58 11.58 11.58 11.58 520 -0.11(-0.92%)
Oct 05, 2005 11.80 11.80 11.69 11.69 2,991 -0.18(-1.55%)
Oct 04, 2005 11.82 11.87 11.81 11.87 2,601 -0.03(-0.26%)
Oct 03, 2005 12.07 12.07 11.89 11.90 4,032 +0.01(+0.06%)
Sep 30, 2005 11.92 11.92 11.89 11.89 650 -0.02(-0.19%)
Sep 29, 2005 11.92 11.92 11.92 11.92 1,040 -0.03(-0.26%)
Sep 28, 2005 12.07 12.19 11.93 11.95 6,893 -0.27(-2.20%)
Sep 27, 2005 12.24 12.24 12.17 12.22 3,641 +0.13(+1.08%)
Sep 26, 2005 12.06 12.13 12.05 12.09 11,185 +0.20(+1.68%)
Sep 23, 2005 11.89 11.96 11.86 11.89 6,243 -0.05(-0.39%)
Sep 22, 2005 11.83 11.93 11.83 11.93 390 +0.01(+0.06%)
Sep 21, 2005 11.96 11.96 11.92 11.92 3,121 +0.10(+0.84%)
Sep 20, 2005 11.89 11.89 11.79 11.82 8,844 -0.12(-1.03%)
Sep 19, 2005 11.93 11.97 11.90 11.95 7,413 +0.17(+1.44%)
Sep 16, 2005 11.44 11.78 11.44 11.78 14,047 +0.29(+2.54%)
Sep 15, 2005 11.49 11.49 11.49 11.49 390 +0.06(+0.54%)
Sep 14, 2005 11.45 11.47 11.42 11.42 1,300 -0.03(-0.27%)
Sep 13, 2005 11.46 11.46 11.46 11.46 1,690 -0.01(-0.07%)
Sep 12, 2005 11.33 11.48 11.26 11.46 9,234 +0.28(+2.54%)
Sep 09, 2005 11.08 11.21 11.08 11.18 6,243 +0.16(+1.47%)
Sep 08, 2005 10.93 11.02 10.93 11.02 3,641 +0.12(+1.13%)
Sep 07, 2005 10.89 10.96 10.89 10.89 1,951 +0.00(+0.00%)
Sep 06, 2005 10.89 10.89 10.89 10.89 1,820 +0.00(+0.00%)
Sep 02, 2005 10.86 10.89 10.86 10.89 1,170 +0.04(+0.35%)
Sep 01, 2005 10.84 10.86 10.84 10.86 4,682 +0.02(+0.14%)
Aug 31, 2005 10.84 10.84 10.84 10.84 650 +0.02(+0.14%)
Aug 30, 2005 10.84 10.84 10.82 10.82 2,211 -0.02(-0.14%)
Aug 29, 2005 10.81 10.86 10.81 10.84 780 +0.01(+0.07%)
Aug 26, 2005 10.85 10.85 10.83 10.83 7,413 -0.02(-0.14%)
Aug 25, 2005 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Aug 24, 2005 10.90 10.90 10.85 10.85 2,991 -0.01(-0.07%)
Aug 23, 2005 10.82 10.86 10.81 10.86 1,560 +0.08(+0.79%)
Aug 22, 2005 10.77 10.80 10.73 10.77 6,373 -0.01(-0.07%)
Aug 19, 2005 10.78 10.81 10.78 10.78 1,040 +0.00(+0.00%)
Aug 18, 2005 10.76 10.78 10.76 10.78 1,560 -0.01(-0.07%)
Aug 17, 2005 10.77 10.79 10.77 10.79 650 +0.02(+0.21%)
Aug 16, 2005 10.77 10.79 10.76 10.76 1,300 +0.00(+0.00%)
Aug 15, 2005 10.79 10.86 10.76 10.76 12,356 -0.11(-0.99%)
Aug 12, 2005 11.21 11.21 10.87 10.87 8,454 -0.16(-1.46%)
Aug 11, 2005 11.07 11.07 11.03 11.03 390 -0.04(-0.35%)
Aug 10, 2005 10.99 11.09 10.99 11.07 1,560 +0.05(+0.42%)
Aug 09, 2005 10.96 11.06 10.96 11.02 2,601 +0.07(+0.63%)
Aug 08, 2005 10.85 10.96 10.85 10.96 4,422 +0.09(+0.85%)
Aug 05, 2005 10.86 10.86 10.86 10.86 1,430 +0.00(+0.00%)
Aug 04, 2005 10.87 10.92 10.86 10.86 9,625 +0.01(+0.07%)
Aug 03, 2005 10.81 10.86 10.81 10.86 1,820 +0.01(+0.07%)
Aug 02, 2005 10.77 10.86 10.77 10.85 5,462 +0.08(+0.71%)
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.