Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.169 +0.059 (+2.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.35 15.41 15.18 15.38 106,916 +0.06(+0.40%)
Mar 30, 2006 15.38 15.66 15.11 15.31 82,984 -0.06(-0.40%)
Mar 29, 2006 15.38 16.11 15.38 15.38 127,337 +0.00(+0.00%)
Mar 28, 2006 15.25 15.73 15.25 15.38 132,930 +0.12(+0.81%)
Mar 27, 2006 15.34 15.38 15.16 15.25 90,137 -0.23(-1.49%)
Mar 24, 2006 15.08 15.76 15.08 15.48 180,015 +0.29(+1.92%)
Mar 23, 2006 14.67 15.45 14.62 15.19 49,816 +0.62(+4.22%)
Mar 22, 2006 14.38 14.95 14.18 14.58 57,620 +0.32(+2.27%)
Mar 21, 2006 14.30 14.45 14.25 14.25 23,412 -0.18(-1.28%)
Mar 20, 2006 14.50 14.58 14.38 14.44 30,696 -0.22(-1.47%)
Mar 17, 2006 14.72 14.72 14.62 14.65 5,072 -0.03(-0.21%)
Mar 16, 2006 14.64 14.75 14.62 14.68 4,032 +0.12(+0.84%)
Mar 15, 2006 14.57 14.61 14.45 14.56 45,134 -0.06(-0.42%)
Mar 14, 2006 14.34 14.65 14.32 14.62 40,061 +0.28(+1.98%)
Mar 13, 2006 14.36 14.56 14.19 14.34 36,549 +0.14(+0.97%)
Mar 10, 2006 14.10 14.30 13.95 14.20 15,868 -0.02(-0.16%)
Mar 09, 2006 14.35 14.56 14.00 14.22 25,883 -0.28(-1.96%)
Mar 08, 2006 13.95 14.61 13.93 14.51 30,566 +0.65(+4.66%)
Mar 07, 2006 14.15 14.15 13.65 13.86 56,840 -0.38(-2.65%)
Mar 06, 2006 14.95 14.96 14.03 14.24 109,778 -0.86(-5.70%)
Mar 03, 2006 15.00 15.30 14.99 15.10 39,671 +0.28(+1.87%)
Mar 02, 2006 15.15 15.56 14.77 14.82 45,264 -0.28(-1.88%)
Mar 01, 2006 15.61 15.76 15.03 15.11 52,938 -0.51(-3.25%)
Feb 28, 2006 15.95 16.38 15.61 15.61 99,372 -0.34(-2.12%)
Feb 27, 2006 15.45 16.53 15.32 15.95 276,917 +0.65(+4.27%)
Feb 24, 2006 15.26 15.30 15.18 15.30 13,136 +0.07(+0.45%)
Feb 23, 2006 15.21 15.28 15.15 15.23 12,746 +0.02(+0.10%)
Feb 22, 2006 15.53 15.59 15.15 15.21 25,493 -0.16(-1.05%)
Feb 21, 2006 15.37 15.38 15.23 15.38 18,599 +0.05(+0.30%)
Feb 17, 2006 15.45 15.45 15.00 15.33 16,518 -0.05(-0.30%)
Feb 16, 2006 14.57 15.41 14.57 15.38 43,963 +0.76(+5.21%)
Feb 15, 2006 15.18 15.18 14.45 14.62 74,789 -0.42(-2.76%)
Feb 14, 2006 15.01 15.04 14.85 15.03 22,241 -0.02(-0.10%)
Feb 13, 2006 15.57 16.34 15.01 15.05 91,698 -0.32(-2.05%)
Feb 10, 2006 15.15 15.54 14.89 15.36 51,247 +0.37(+2.46%)
Feb 09, 2006 15.26 15.41 14.72 14.99 58,531 -0.38(-2.50%)
Feb 08, 2006 15.81 16.00 15.21 15.38 108,347 -0.58(-3.66%)
Feb 07, 2006 16.09 16.18 15.84 15.96 62,953 -0.13(-0.81%)
Feb 06, 2006 16.17 16.53 16.01 16.09 136,702 +0.19(+1.21%)
Feb 03, 2006 15.49 16.84 15.48 15.90 219,036 +0.22(+1.37%)
Feb 02, 2006 15.76 15.88 15.49 15.68 90,658 -0.08(-0.49%)
Feb 01, 2006 14.95 16.15 14.95 15.76 190,681 +0.81(+5.45%)
Jan 31, 2006 14.61 15.26 14.49 14.95 151,010 +0.34(+2.32%)
Jan 30, 2006 12.99 15.27 12.99 14.61 200,046 +1.61(+12.43%)
Jan 27, 2006 11.16 13.45 11.16 12.99 111,599 +1.87(+16.79%)
Jan 26, 2006 11.12 11.12 11.05 11.12 2,861 +0.03(+0.28%)
Jan 25, 2006 11.16 11.16 11.06 11.09 8,064 -0.02(-0.14%)
Jan 24, 2006 11.07 11.14 11.07 11.11 3,381 +0.05(+0.42%)
Jan 23, 2006 11.06 11.06 11.00 11.06 2,471 +0.01(+0.07%)
Jan 20, 2006 11.02 11.06 11.02 11.06 3,381 +0.02(+0.14%)
Jan 19, 2006 11.12 11.12 11.04 11.04 3,902 +0.00(+0.00%)
Jan 18, 2006 11.09 11.09 11.04 11.04 520 -0.01(-0.07%)
Jan 17, 2006 11.15 11.20 10.99 11.05 6,763 -0.10(-0.90%)
Jan 13, 2006 11.22 11.23 11.15 11.15 14,437 -0.08(-0.69%)
Jan 12, 2006 11.15 11.28 11.14 11.22 20,811 +0.11(+0.97%)
Jan 11, 2006 11.12 11.15 11.08 11.12 5,072 -0.01(-0.07%)
Jan 10, 2006 11.12 11.14 11.10 11.12 2,731 +0.08(+0.70%)
Jan 09, 2006 10.78 11.06 10.78 11.05 6,893 +0.23(+2.13%)
Jan 06, 2006 10.78 10.85 10.78 10.82 3,641 +0.05(+0.43%)
Jan 05, 2006 10.78 10.80 10.77 10.77 1,040 +0.07(+0.65%)
Jan 04, 2006 10.73 10.80 10.70 10.70 6,373 -0.03(-0.29%)
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.