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, 2007 29.38 29.60 28.68 29.32 158,005 +0.00(+0.00%)
Oct 30, 2007 30.18 30.18 29.14 29.32 119,597 -0.86(-2.84%)
Oct 29, 2007 30.88 31.20 29.78 30.18 113,036 -0.53(-1.74%)
Oct 26, 2007 30.86 30.86 29.64 30.71 123,697 -0.04(-0.14%)
Oct 25, 2007 31.31 31.40 30.25 30.76 174,817 -0.48(-1.52%)
Oct 24, 2007 31.20 31.55 30.59 31.23 207,347 -0.15(-0.47%)
Oct 23, 2007 32.54 32.54 30.73 31.38 212,951 -0.87(-2.70%)
Oct 22, 2007 30.96 32.34 30.89 32.25 167,983 +0.88(+2.80%)
Oct 19, 2007 33.45 33.60 31.03 31.37 179,327 -2.14(-6.38%)
Oct 18, 2007 33.11 33.84 32.49 33.51 132,855 -0.19(-0.56%)
Oct 17, 2007 33.14 34.39 32.13 33.70 413,055 +0.80(+2.45%)
Oct 16, 2007 32.91 33.22 32.13 32.89 136,546 +0.14(+0.42%)
Oct 15, 2007 33.65 33.78 31.99 32.75 149,257 -0.95(-2.82%)
Oct 12, 2007 32.30 33.79 32.26 33.71 229,763 +1.26(+3.88%)
Oct 11, 2007 32.15 32.73 31.42 32.45 209,397 +0.35(+1.09%)
Oct 10, 2007 30.73 32.29 30.70 32.10 181,514 +1.22(+3.96%)
Oct 09, 2007 30.42 30.98 30.17 30.87 137,639 +0.48(+1.59%)
Oct 08, 2007 31.00 31.75 29.86 30.39 142,970 -0.81(-2.60%)
Oct 05, 2007 30.13 31.75 29.89 31.20 230,310 +1.30(+4.33%)
Oct 04, 2007 30.18 30.29 29.43 29.91 130,121 -0.20(-0.66%)
Oct 03, 2007 29.63 30.38 29.63 30.11 153,631 +0.38(+1.28%)
Oct 02, 2007 28.88 29.88 28.88 29.73 141,193 +1.04(+3.62%)
Oct 01, 2007 28.96 29.40 28.31 28.69 237,281 -0.12(-0.43%)
Sep 28, 2007 28.94 29.49 28.47 28.81 195,319 -0.21(-0.73%)
Sep 27, 2007 30.09 30.30 28.94 29.02 228,260 -0.99(-3.29%)
Sep 26, 2007 30.14 30.64 29.40 30.01 192,585 +0.01(+0.05%)
Sep 25, 2007 29.97 30.08 29.30 30.00 199,283 -0.10(-0.34%)
Sep 24, 2007 30.18 30.75 29.87 30.10 199,283 -0.19(-0.63%)
Sep 21, 2007 31.28 31.61 30.19 30.29 117,410 -0.70(-2.27%)
Sep 20, 2007 31.46 32.12 30.93 30.99 251,769 -0.70(-2.22%)
Sep 19, 2007 32.21 32.59 31.11 31.69 181,104 -0.51(-1.59%)
Sep 18, 2007 30.40 32.37 29.27 32.21 245,892 +1.77(+5.82%)
Sep 17, 2007 30.08 30.97 29.67 30.44 131,078 +0.40(+1.32%)
Sep 14, 2007 30.23 30.57 29.19 30.04 154,314 -0.19(-0.63%)
Sep 13, 2007 31.52 31.52 30.09 30.23 201,607 -0.92(-2.96%)
Sep 12, 2007 31.42 32.03 30.86 31.15 180,967 -0.45(-1.41%)
Sep 11, 2007 30.55 31.85 30.05 31.60 124,244 +1.30(+4.30%)
Sep 10, 2007 31.11 31.49 29.59 30.30 117,683 -0.73(-2.36%)
Sep 07, 2007 32.22 32.48 30.80 31.03 152,401 -1.70(-5.21%)
Sep 06, 2007 32.26 32.93 31.62 32.73 95,814 +0.63(+1.96%)
Sep 05, 2007 32.41 32.51 31.53 32.10 103,332 -0.27(-0.84%)
Sep 04, 2007 31.30 32.92 31.08 32.37 182,334 +1.26(+4.04%)
Aug 31, 2007 32.15 32.15 30.81 31.12 103,195 -0.38(-1.21%)
Aug 30, 2007 31.17 32.03 31.02 31.50 100,051 -0.08(-0.25%)
Aug 29, 2007 31.68 32.13 30.90 31.58 130,805 +0.26(+0.84%)
Aug 28, 2007 31.46 32.40 30.94 31.31 103,468 -0.22(-0.70%)
Aug 27, 2007 33.22 33.58 31.35 31.53 133,128 -2.04(-6.08%)
Aug 24, 2007 31.83 33.59 31.61 33.57 152,264 +1.93(+6.10%)
Aug 23, 2007 31.75 32.01 31.13 31.64 114,813 +0.23(+0.75%)
Aug 22, 2007 29.56 31.68 29.52 31.41 114,266 +2.14(+7.32%)
Aug 21, 2007 28.90 30.07 28.90 29.26 104,152 +0.44(+1.52%)
Aug 20, 2007 28.92 29.05 28.00 28.83 113,856 +0.09(+0.31%)
Aug 17, 2007 29.70 30.03 26.89 28.74 357,425 +0.35(+1.24%)
Aug 16, 2007 28.90 28.90 26.59 28.39 279,926 -0.61(-2.12%)
Aug 15, 2007 29.26 30.27 28.91 29.00 249,172 -0.46(-1.56%)
Aug 14, 2007 31.04 31.34 29.37 29.46 278,149 -1.57(-5.05%)
Aug 13, 2007 30.18 32.18 30.08 31.03 165,112 +1.58(+5.37%)
Aug 10, 2007 31.01 31.23 29.07 29.45 324,211 -2.36(-7.41%)
Aug 09, 2007 33.65 34.20 31.26 31.80 273,775 -2.19(-6.46%)
Aug 08, 2007 32.01 34.24 31.71 34.00 266,531 +2.45(+7.77%)
Aug 07, 2007 31.15 32.00 30.66 31.55 220,605 +0.28(+0.89%)
Aug 06, 2007 31.01 31.86 29.78 31.27 255,186 +0.07(+0.23%)
Aug 03, 2007 31.67 32.57 31.14 31.20 185,068 -1.38(-4.22%)
Aug 02, 2007 31.10 32.57 31.10 32.57 258,740 +1.48(+4.75%)
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.