Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.81 14.81 14.51 14.51 31,519 -0.40(-2.67%)
Feb 27, 2017 14.86 15.26 14.81 14.91 40,458 +0.10(+0.67%)
Feb 24, 2017 14.60 14.91 14.56 14.81 18,537 +0.00(+0.00%)
Feb 23, 2017 15.06 15.14 14.66 14.81 19,452 -0.20(-1.32%)
Feb 22, 2017 15.01 15.11 14.95 15.01 6,372 -0.05(-0.33%)
Feb 21, 2017 15.18 15.18 14.96 15.06 8,546 +0.00(+0.00%)
Feb 17, 2017 15.06 15.06 15.06 0 +0.00(+0.00%)
Feb 16, 2017 15.86 15.86 14.96 15.06 11,066 -0.45(-2.88%)
Feb 15, 2017 15.51 15.66 15.41 15.51 15,026 -0.05(-0.32%)
Feb 14, 2017 15.86 15.91 15.46 15.56 23,288 -0.10(-0.63%)
Feb 13, 2017 15.51 16.05 15.51 15.66 31,470 +0.30(+1.94%)
Feb 10, 2017 15.61 15.61 15.21 15.36 17,996 -0.05(-0.32%)
Feb 09, 2017 14.66 15.61 14.61 15.41 27,442 +0.94(+6.53%)
Feb 08, 2017 14.61 14.66 14.27 14.46 9,619 -0.35(-2.35%)
Feb 07, 2017 15.01 15.41 14.76 14.81 26,614 +0.00(+0.00%)
Feb 06, 2017 15.61 15.61 14.81 14.81 8,332 -0.70(-4.49%)
Feb 03, 2017 15.71 15.86 15.31 15.51 18,109 -0.10(-0.64%)
Feb 02, 2017 15.26 15.86 14.96 15.61 9,821 +0.40(+2.61%)
Feb 01, 2017 15.31 15.96 15.16 15.21 12,802 +0.25(+1.66%)
Jan 31, 2017 15.06 15.06 14.59 14.96 16,445 -0.15(-0.99%)
Jan 30, 2017 15.16 15.36 15.11 15.11 12,687 -0.10(-0.65%)
Jan 27, 2017 15.26 15.33 15.01 15.21 5,844 +0.05(+0.33%)
Jan 26, 2017 15.61 15.96 15.11 15.16 15,581 -0.55(-3.48%)
Jan 25, 2017 15.11 15.86 15.11 15.71 13,681 +0.84(+5.69%)
Jan 24, 2017 14.61 14.96 14.57 14.86 34,109 +0.45(+3.10%)
Jan 23, 2017 14.56 14.66 14.29 14.41 11,891 -0.05(-0.34%)
Jan 20, 2017 14.27 14.61 14.17 14.46 30,334 +0.20(+1.39%)
Jan 19, 2017 14.41 14.41 14.12 14.27 9,579 -0.10(-0.69%)
Jan 18, 2017 14.17 14.66 13.90 14.36 33,115 +0.15(+1.05%)
Jan 17, 2017 14.66 14.71 14.17 14.22 11,066 -0.55(-3.70%)
Jan 13, 2017 14.76 14.76 14.76 0 +0.10(+0.68%)
Jan 12, 2017 15.16 15.16 14.56 14.66 10,260 -0.40(-2.64%)
Jan 11, 2017 15.61 15.61 14.86 15.06 7,395 -0.51(-3.26%)
Jan 10, 2017 15.07 15.62 15.07 15.57 8,250 +0.49(+3.28%)
Jan 09, 2017 15.07 15.37 14.83 15.07 11,083 +0.00(+0.00%)
Jan 06, 2017 15.72 15.72 15.02 15.07 10,913 -0.64(-4.09%)
Jan 05, 2017 15.86 15.96 15.62 15.72 11,579 -0.35(-2.15%)
Jan 04, 2017 16.11 16.21 15.81 16.06 13,377 +0.10(+0.62%)
Jan 03, 2017 16.61 16.65 15.91 15.96 12,455 -0.59(-3.58%)
Dec 30, 2016 16.56 16.56 16.56 0 -0.25(-1.47%)
Dec 29, 2016 16.80 16.85 16.51 16.80 14,440 -0.05(-0.29%)
Dec 28, 2016 16.90 17.00 16.70 16.85 15,661 -0.05(-0.29%)
Dec 27, 2016 16.56 17.05 16.56 16.90 14,268 +0.40(+2.39%)
Dec 23, 2016 16.51 16.51 16.51 0 +0.00(+0.00%)
Dec 22, 2016 17.24 17.45 16.46 16.51 16,662 -0.84(-4.84%)
Dec 21, 2016 17.30 17.50 17.00 17.35 13,017 +0.05(+0.29%)
Dec 20, 2016 17.79 17.79 16.95 17.30 21,889 -0.54(-3.05%)
Dec 19, 2016 16.75 18.04 16.51 17.84 28,878 +1.04(+6.18%)
Dec 16, 2016 16.95 17.17 16.75 16.80 115,882 -0.10(-0.58%)
Dec 15, 2016 16.61 16.99 16.61 16.90 25,142 +0.25(+1.48%)
Dec 14, 2016 16.75 16.90 16.51 16.65 13,645 -0.25(-1.46%)
Dec 13, 2016 17.00 17.05 16.41 16.90 18,550 +0.05(+0.29%)
Dec 12, 2016 17.05 17.05 16.80 16.85 17,846 -0.25(-1.45%)
Dec 09, 2016 17.54 17.54 16.80 17.10 30,680 -0.15(-0.86%)
Dec 08, 2016 17.05 17.35 16.75 17.25 19,520 +0.10(+0.58%)
Dec 07, 2016 17.20 17.20 16.65 17.15 20,453 -0.05(-0.29%)
Dec 06, 2016 16.46 17.20 16.46 17.20 38,559 +0.49(+2.96%)
Dec 05, 2016 16.11 16.75 15.96 16.70 18,798 +0.74(+4.64%)
Dec 02, 2016 15.86 16.11 15.42 15.96 25,358 +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.