Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.049 9.049 8.857 8.865 24,192 +0.15(+1.77%)
May 27, 2005 8.726 8.734 8.688 8.711 4,552 +0.04(+0.44%)
May 26, 2005 8.649 8.680 8.649 8.672 650 -0.01(-0.09%)
May 25, 2005 8.680 8.680 8.649 8.680 4,162 +0.00(+0.00%)
May 24, 2005 8.642 8.680 8.626 8.680 1,040 -0.04(-0.44%)
May 23, 2005 8.726 8.726 8.680 8.718 3,381 +0.07(+0.80%)
May 20, 2005 8.457 8.649 8.434 8.649 6,113 +0.19(+2.27%)
May 19, 2005 8.649 8.665 8.457 8.457 18,339 -0.15(-1.70%)
May 18, 2005 8.495 8.626 8.457 8.603 28,094 +0.15(+1.82%)
May 17, 2005 8.442 8.449 8.365 8.449 35,378 -0.01(-0.09%)
May 16, 2005 8.657 8.657 8.449 8.457 39,280 -0.19(-2.22%)
May 13, 2005 8.880 8.880 8.649 8.649 28,875 -0.25(-2.77%)
May 12, 2005 8.995 8.995 8.888 8.895 18,469 -0.06(-0.69%)
May 11, 2005 9.080 9.080 8.926 8.957 11,706 -0.05(-0.51%)
May 10, 2005 9.026 9.034 8.995 9.003 40,191 -0.02(-0.26%)
May 09, 2005 9.234 9.234 9.003 9.026 16,128 -0.21(-2.25%)
May 06, 2005 9.310 9.310 9.226 9.234 26,404 -0.07(-0.74%)
May 05, 2005 9.134 9.395 9.134 9.303 38,240 +0.26(+2.89%)
May 04, 2005 8.995 9.049 8.995 9.041 10,015 +0.05(+0.60%)
May 03, 2005 9.041 9.049 8.988 8.988 14,047 -0.05(-0.51%)
May 02, 2005 9.226 9.264 9.034 9.034 64,514 -0.37(-3.92%)
Apr 29, 2005 9.426 9.426 9.380 9.403 1,300 +0.00(+0.00%)
Apr 28, 2005 9.449 9.449 9.403 9.403 9,885 -0.05(-0.49%)
Apr 27, 2005 9.449 9.457 9.387 9.449 22,371 -0.03(-0.32%)
Apr 26, 2005 9.457 9.480 9.449 9.480 20,681 +0.02(+0.24%)
Apr 25, 2005 9.433 9.472 9.433 9.457 9,234 +0.04(+0.41%)
Apr 22, 2005 9.695 9.722 9.418 9.418 16,518 -0.28(-2.85%)
Apr 21, 2005 9.710 9.718 9.687 9.695 13,917 -0.02(-0.16%)
Apr 20, 2005 9.610 9.710 9.610 9.710 65,164 +0.10(+1.04%)
Apr 19, 2005 9.610 9.626 9.610 9.610 17,559 -0.04(-0.40%)
Apr 18, 2005 9.956 9.956 9.621 9.649 47,735 -0.31(-3.09%)
Apr 15, 2005 9.995 9.995 9.949 9.956 17,429 -0.04(-0.38%)
Apr 14, 2005 9.995 10.00 9.987 9.995 27,314 +0.00(+0.00%)
Apr 13, 2005 10.11 10.11 9.995 9.995 7,023 -0.14(-1.37%)
Apr 12, 2005 10.19 10.19 10.13 10.13 1,951 +0.06(+0.61%)
Apr 11, 2005 10.07 10.07 10.07 10.07 2,991 +0.00(+0.00%)
Apr 08, 2005 10.07 10.13 10.07 10.07 24,062 +0.00(+0.00%)
Apr 07, 2005 10.16 10.20 10.06 10.07 8,194 -0.09(-0.91%)
Apr 06, 2005 10.16 10.19 10.16 10.16 1,951 +0.00(+0.00%)
Apr 05, 2005 10.07 10.22 10.07 10.16 16,909 +0.07(+0.69%)
Apr 04, 2005 10.14 10.14 10.06 10.09 15,478 -0.05(-0.53%)
Apr 01, 2005 10.40 10.40 10.15 10.15 14,307 -0.25(-2.44%)
Mar 31, 2005 10.41 10.41 10.39 10.40 1,170 +0.00(+0.00%)
Mar 30, 2005 10.54 10.61 10.40 10.40 7,934 -0.22(-2.10%)
Mar 29, 2005 10.50 10.67 10.50 10.63 2,601 +0.13(+1.25%)
Mar 28, 2005 10.37 10.49 10.34 10.49 8,324 +0.17(+1.64%)
Mar 24, 2005 10.21 10.36 10.21 10.33 8,324 +0.12(+1.13%)
Mar 23, 2005 10.23 10.23 10.21 10.21 1,560 -0.08(-0.75%)
Mar 22, 2005 10.24 10.29 10.24 10.29 1,300 -0.02(-0.15%)
Mar 21, 2005 10.23 10.30 10.21 10.30 1,690 +0.09(+0.90%)
Mar 18, 2005 10.23 10.26 10.21 10.21 4,552 -0.07(-0.67%)
Mar 17, 2005 10.28 10.32 10.23 10.28 4,422 +0.02(+0.15%)
Mar 16, 2005 10.28 10.28 10.23 10.26 3,511 +0.05(+0.48%)
Mar 15, 2005 10.24 10.24 10.16 10.21 11,706 -0.09(-0.85%)
Mar 14, 2005 10.28 10.30 10.28 10.30 3,251 +0.02(+0.22%)
Mar 11, 2005 10.28 10.32 10.25 10.28 7,544 +0.00(+0.00%)
Mar 10, 2005 10.34 10.34 10.26 10.28 16,258 -0.02(-0.15%)
Mar 09, 2005 10.15 10.29 10.15 10.29 11,316 +0.05(+0.53%)
Mar 08, 2005 10.26 10.27 10.19 10.24 92,219 -0.02(-0.23%)
Mar 07, 2005 10.16 10.28 10.16 10.26 35,378 +0.11(+1.06%)
Mar 04, 2005 10.16 10.17 10.09 10.16 10,405 +0.01(+0.08%)
Mar 03, 2005 10.11 10.15 10.09 10.15 9,885 +0.05(+0.53%)
Mar 02, 2005 10.09 10.13 10.09 10.09 3,641 +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.