Ampco-Pittsburgh Corp (NY: AP )

3.900 +0.030 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.38 14.46 14.38 14.42 3,700 +0.13(+0.91%)
Nov 29, 2005 14.31 14.31 14.22 14.29 1,700 -0.07(-0.49%)
Nov 28, 2005 14.35 14.36 14.26 14.36 800 +0.07(+0.49%)
Nov 25, 2005 14.32 14.40 14.29 14.29 2,600 +0.02(+0.14%)
Nov 23, 2005 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Nov 22, 2005 14.04 14.27 14.04 14.27 5,900 +0.24(+1.71%)
Nov 21, 2005 14.25 14.25 14.02 14.03 1,800 -0.27(-1.89%)
Nov 18, 2005 14.41 14.41 14.30 14.30 3,300 -0.11(-0.76%)
Nov 17, 2005 14.41 14.41 14.40 14.41 800 +0.05(+0.35%)
Nov 16, 2005 14.42 14.43 14.36 14.36 4,500 -0.14(-0.97%)
Nov 15, 2005 14.43 14.60 14.43 14.50 10,300 +0.01(+0.07%)
Nov 14, 2005 14.55 14.55 14.48 14.49 2,800 -0.02(-0.14%)
Nov 11, 2005 14.60 14.60 14.51 14.51 1,100 -0.04(-0.27%)
Nov 10, 2005 14.68 14.68 14.55 14.55 1,600 -0.14(-0.95%)
Nov 09, 2005 14.80 14.80 14.69 14.69 2,600 -0.07(-0.47%)
Nov 08, 2005 14.71 14.80 14.71 14.76 2,600 -0.10(-0.67%)
Nov 07, 2005 14.79 14.86 14.70 14.86 4,800 -0.03(-0.20%)
Nov 04, 2005 14.92 14.92 14.75 14.89 4,500 -0.02(-0.13%)
Nov 03, 2005 14.92 14.92 14.78 14.91 700 +0.10(+0.67%)
Nov 02, 2005 14.69 14.95 14.69 14.81 6,600 +0.10(+0.68%)
Nov 01, 2005 14.81 14.81 14.71 14.71 9,400 +0.40(+2.80%)
Oct 31, 2005 14.30 14.37 14.30 14.31 1,400 -0.04(-0.28%)
Oct 28, 2005 14.45 14.51 14.35 14.35 1,800 -0.09(-0.62%)
Oct 27, 2005 14.50 14.51 14.44 14.44 5,000 -0.07(-0.48%)
Oct 26, 2005 14.72 14.72 14.50 14.51 6,500 -0.22(-1.48%)
Oct 25, 2005 14.73 14.74 14.73 14.73 1,300 +0.00(+0.01%)
Oct 24, 2005 14.71 14.73 14.71 14.73 600 -0.00(-0.02%)
Oct 21, 2005 14.71 14.73 14.71 14.73 1,600 +0.02(+0.13%)
Oct 20, 2005 14.76 14.76 14.71 14.71 1,400 -0.08(-0.54%)
Oct 19, 2005 14.87 14.88 14.79 14.79 2,500 -0.09(-0.60%)
Oct 18, 2005 14.88 14.88 14.88 14.88 400 -0.01(-0.07%)
Oct 17, 2005 14.90 14.92 14.89 14.89 4,800 -0.01(-0.07%)
Oct 14, 2005 14.93 14.97 14.90 14.90 2,100 -0.02(-0.13%)
Oct 13, 2005 15.15 15.15 14.91 14.92 8,800 -0.23(-1.52%)
Oct 12, 2005 15.52 15.52 15.11 15.15 12,100 -0.17(-1.11%)
Oct 11, 2005 15.35 15.35 15.25 15.32 5,200 +0.19(+1.26%)
Oct 10, 2005 15.00 15.13 15.00 15.13 8,200 +0.07(+0.46%)
Oct 07, 2005 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Oct 06, 2005 15.06 15.06 15.06 15.06 400 -0.14(-0.92%)
Oct 05, 2005 15.35 15.35 15.20 15.20 2,300 -0.24(-1.55%)
Oct 04, 2005 15.37 15.44 15.36 15.44 2,000 -0.04(-0.26%)
Oct 03, 2005 15.70 15.70 15.47 15.48 3,100 +0.01(+0.06%)
Sep 30, 2005 15.50 15.51 15.47 15.47 500 -0.03(-0.19%)
Sep 29, 2005 15.51 15.51 15.50 15.50 800 -0.04(-0.26%)
Sep 28, 2005 15.70 15.86 15.52 15.54 5,300 -0.35(-2.20%)
Sep 27, 2005 15.92 15.92 15.83 15.89 2,800 +0.17(+1.08%)
Sep 26, 2005 15.68 15.78 15.67 15.72 8,600 +0.26(+1.68%)
Sep 23, 2005 15.46 15.56 15.43 15.46 4,800 -0.06(-0.39%)
Sep 22, 2005 15.39 15.52 15.39 15.52 300 +0.01(+0.06%)
Sep 21, 2005 15.55 15.55 15.50 15.51 2,400 +0.13(+0.85%)
Sep 20, 2005 15.47 15.47 15.33 15.38 6,800 -0.16(-1.03%)
Sep 19, 2005 15.52 15.57 15.48 15.54 5,700 +0.22(+1.44%)
Sep 16, 2005 14.88 15.32 14.88 15.32 10,800 +0.38(+2.54%)
Sep 15, 2005 14.94 14.94 14.94 14.94 300 +0.08(+0.54%)
Sep 14, 2005 14.89 14.92 14.86 14.86 1,000 -0.04(-0.27%)
Sep 13, 2005 14.91 14.91 14.90 14.90 1,300 -0.01(-0.07%)
Sep 12, 2005 14.74 14.93 14.64 14.91 7,100 +0.37(+2.54%)
Sep 09, 2005 14.41 14.58 14.41 14.54 4,800 +0.21(+1.47%)
Sep 08, 2005 14.22 14.34 14.22 14.33 2,800 +0.16(+1.13%)
Sep 07, 2005 14.17 14.25 14.17 14.17 1,500 +0.00(+0.00%)
Sep 06, 2005 14.17 14.17 14.16 14.17 1,400 +0.00(+0.00%)
Sep 02, 2005 14.12 14.17 14.12 14.17 900 +0.05(+0.35%)
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.