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 (%)
Sep 29, 2017 17.73 17.75 17.40 17.40 19,053 -0.45(-2.52%)
Sep 28, 2017 18.05 18.10 17.70 17.85 20,942 -0.20(-1.11%)
Sep 27, 2017 17.90 18.20 17.75 18.05 27,288 +0.15(+0.84%)
Sep 26, 2017 17.90 18.14 17.85 17.90 20,519 +0.00(+0.00%)
Sep 25, 2017 17.15 17.93 17.15 17.90 20,021 +0.65(+3.77%)
Sep 22, 2017 17.30 17.50 16.85 17.25 30,368 -0.10(-0.58%)
Sep 21, 2017 17.45 17.65 17.25 17.35 24,291 -0.25(-1.42%)
Sep 20, 2017 18.00 18.00 17.30 17.60 24,402 -0.45(-2.49%)
Sep 19, 2017 18.00 18.25 17.65 18.05 41,112 +0.10(+0.56%)
Sep 18, 2017 17.60 18.00 17.52 17.95 32,852 +0.35(+1.99%)
Sep 15, 2017 17.30 17.75 17.10 17.60 100,057 +0.35(+2.03%)
Sep 14, 2017 16.65 17.35 16.50 17.25 35,824 +0.55(+3.29%)
Sep 13, 2017 16.35 16.95 16.35 16.70 32,502 +0.20(+1.21%)
Sep 12, 2017 16.45 16.65 16.20 16.50 20,477 +0.15(+0.92%)
Sep 11, 2017 16.45 16.60 16.15 16.35 27,498 -0.15(-0.91%)
Sep 08, 2017 16.10 16.55 16.00 16.50 19,302 +0.20(+1.23%)
Sep 07, 2017 16.15 16.35 15.90 16.30 36,616 +0.15(+0.93%)
Sep 06, 2017 15.55 16.20 15.55 16.15 48,607 +0.60(+3.86%)
Sep 05, 2017 15.35 15.65 14.90 15.55 59,568 +0.10(+0.65%)
Sep 01, 2017 15.55 15.55 15.25 15.45 15,072 +0.05(+0.32%)
Aug 31, 2017 14.65 15.40 14.65 15.40 31,017 +0.85(+5.84%)
Aug 30, 2017 14.10 14.60 14.00 14.55 11,485 +0.50(+3.56%)
Aug 29, 2017 13.40 14.25 13.40 14.05 33,549 +0.55(+4.07%)
Aug 28, 2017 13.49 13.60 13.40 13.50 15,942 +0.05(+0.37%)
Aug 25, 2017 13.30 13.60 13.30 13.45 15,043 +0.15(+1.13%)
Aug 24, 2017 13.60 13.60 13.20 13.30 15,885 -0.15(-1.12%)
Aug 23, 2017 13.55 13.75 13.40 13.45 14,861 -0.20(-1.47%)
Aug 22, 2017 13.20 14.05 13.20 13.65 22,016 +0.45(+3.41%)
Aug 21, 2017 13.30 13.60 13.15 13.20 16,920 -0.15(-1.12%)
Aug 18, 2017 13.35 13.50 13.25 13.35 18,143 -0.20(-1.48%)
Aug 17, 2017 13.35 13.85 13.35 13.55 19,416 +0.10(+0.74%)
Aug 16, 2017 13.65 13.65 13.15 13.45 32,368 +0.05(+0.37%)
Aug 15, 2017 13.40 13.60 13.20 13.40 71,745 -0.10(-0.74%)
Aug 14, 2017 13.70 13.70 13.40 13.50 29,891 -0.05(-0.37%)
Aug 11, 2017 13.80 13.80 13.45 13.55 16,236 -0.15(-1.09%)
Aug 10, 2017 14.05 14.05 13.65 13.70 44,896 -0.35(-2.49%)
Aug 09, 2017 14.35 14.45 13.90 14.05 28,642 +0.50(+3.69%)
Aug 08, 2017 12.75 14.50 12.70 13.55 29,669 +0.20(+1.50%)
Aug 07, 2017 13.15 13.60 12.86 13.35 31,672 -0.05(-0.37%)
Aug 04, 2017 14.33 14.33 13.40 13.40 21,572 -0.95(-6.62%)
Aug 03, 2017 14.35 14.65 14.13 14.35 11,725 -0.05(-0.35%)
Aug 02, 2017 14.45 14.60 14.30 14.40 11,339 -0.10(-0.69%)
Aug 01, 2017 14.50 14.70 14.25 14.50 20,229 +0.05(+0.35%)
Jul 31, 2017 14.07 14.70 14.02 14.45 25,137 +0.30(+2.12%)
Jul 28, 2017 14.15 14.35 14.00 14.15 27,639 -0.05(-0.35%)
Jul 27, 2017 14.25 14.40 13.95 14.20 28,688 +0.05(+0.35%)
Jul 26, 2017 14.65 15.00 14.15 14.15 23,700 -0.60(-4.07%)
Jul 25, 2017 14.75 15.10 14.60 14.75 35,183 +0.25(+1.72%)
Jul 24, 2017 14.40 14.70 14.15 14.50 23,092 -0.10(-0.68%)
Jul 21, 2017 15.15 15.20 14.40 14.60 36,860 -0.30(-2.01%)
Jul 20, 2017 14.50 14.90 14.47 14.90 15,851 +0.25(+1.71%)
Jul 19, 2017 14.40 14.65 14.00 14.65 58,501 +0.25(+1.74%)
Jul 18, 2017 14.50 14.70 14.10 14.40 12,673 -0.10(-0.69%)
Jul 17, 2017 14.55 14.85 14.45 14.50 18,562 -0.05(-0.34%)
Jul 14, 2017 14.65 14.80 14.35 14.55 16,526 -0.05(-0.34%)
Jul 13, 2017 15.00 15.05 14.50 14.60 10,097 -0.45(-2.99%)
Jul 12, 2017 14.95 15.10 14.40 15.05 16,934 +0.35(+2.38%)
Jul 11, 2017 14.75 14.85 14.25 14.70 22,975 -0.05(-0.34%)
Jul 10, 2017 14.45 14.95 14.45 14.75 17,553 +0.20(+1.37%)
Jul 07, 2017 14.61 14.85 14.40 14.55 37,242 +0.05(+0.34%)
Jul 06, 2017 14.35 14.80 14.21 14.50 23,756 +0.10(+0.69%)
Jul 05, 2017 15.10 15.10 13.95 14.40 31,802 -0.75(-4.95%)
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.