Ampco-Pittsburgh Corp (NY: AP )

3.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.12 29.31 27.93 29.24 45,160 +1.12(+3.98%)
Nov 27, 2009 28.25 28.89 27.90 28.12 15,711 -1.12(-3.83%)
Nov 25, 2009 30.01 30.01 29.18 29.24 15,836 -0.38(-1.28%)
Nov 24, 2009 29.36 29.79 29.28 29.62 30,854 -0.10(-0.34%)
Nov 23, 2009 29.83 30.28 28.64 29.72 49,282 +0.41(+1.40%)
Nov 20, 2009 28.74 29.32 28.46 29.31 32,241 +0.46(+1.59%)
Nov 19, 2009 29.07 29.07 28.56 28.85 35,433 -0.51(-1.74%)
Nov 18, 2009 28.50 29.42 28.27 29.36 37,352 +0.82(+2.87%)
Nov 17, 2009 27.93 28.64 27.75 28.54 45,296 +0.54(+1.93%)
Nov 16, 2009 28.34 28.65 27.55 28.00 49,823 +0.00(+0.00%)
Nov 13, 2009 27.88 28.14 27.10 28.00 36,624 +0.45(+1.63%)
Nov 12, 2009 27.89 28.90 27.42 27.55 41,907 -0.51(-1.82%)
Nov 11, 2009 28.20 28.55 27.73 28.06 35,060 +0.31(+1.12%)
Nov 10, 2009 27.65 27.95 27.30 27.75 20,423 -0.22(-0.79%)
Nov 09, 2009 27.78 28.18 27.58 27.97 33,948 +0.34(+1.23%)
Nov 06, 2009 27.75 27.75 27.25 27.63 21,494 -0.32(-1.14%)
Nov 05, 2009 27.09 28.05 26.92 27.95 24,109 +1.34(+5.04%)
Nov 04, 2009 26.76 27.61 26.61 26.61 20,942 -0.83(-3.02%)
Nov 03, 2009 26.78 27.50 26.48 27.44 35,438 +0.42(+1.55%)
Nov 02, 2009 27.07 27.84 26.44 27.02 46,802 +0.12(+0.45%)
Oct 30, 2009 26.78 27.48 26.50 26.90 70,276 -0.02(-0.07%)
Oct 29, 2009 26.78 28.04 26.64 26.92 39,441 +0.34(+1.28%)
Oct 28, 2009 26.91 27.64 26.47 26.58 58,605 -0.48(-1.77%)
Oct 27, 2009 27.75 28.00 27.06 27.06 42,896 -0.47(-1.71%)
Oct 26, 2009 27.45 28.53 26.73 27.53 67,222 +0.04(+0.15%)
Oct 23, 2009 27.54 27.81 27.12 27.49 38,556 -0.05(-0.18%)
Oct 22, 2009 26.57 28.00 26.45 27.54 24,291 +0.96(+3.61%)
Oct 21, 2009 27.12 28.25 26.50 26.58 74,855 -0.58(-2.14%)
Oct 20, 2009 26.79 27.36 26.50 27.16 62,711 -1.74(-6.02%)
Oct 19, 2009 29.38 29.44 27.85 28.90 30,861 +0.01(+0.03%)
Oct 16, 2009 29.27 29.44 28.12 28.89 20,488 -0.66(-2.23%)
Oct 15, 2009 29.71 30.13 28.96 29.55 44,806 -0.59(-1.96%)
Oct 14, 2009 30.26 30.29 29.18 30.14 22,751 +0.33(+1.11%)
Oct 13, 2009 29.83 29.95 28.39 29.81 30,690 -0.20(-0.67%)
Oct 12, 2009 30.25 30.68 29.50 30.01 38,502 +0.77(+2.63%)
Oct 09, 2009 28.19 29.31 27.65 29.24 36,948 +1.09(+3.87%)
Oct 08, 2009 27.10 29.15 26.70 28.15 46,652 +0.00(+0.00%)
Oct 07, 2009 27.06 28.36 26.75 28.15 34,876 +1.07(+3.95%)
Oct 06, 2009 26.92 27.34 26.61 27.08 18,023 +0.56(+2.11%)
Oct 05, 2009 26.76 26.95 26.50 26.52 27,450 +0.01(+0.04%)
Oct 02, 2009 26.50 27.18 26.42 26.51 33,232 -0.01(-0.04%)
Oct 01, 2009 26.50 27.02 26.34 26.52 21,334 -0.07(-0.26%)
Sep 30, 2009 27.99 27.99 26.40 26.59 44,719 -1.23(-4.42%)
Sep 29, 2009 28.55 28.55 27.81 27.82 31,897 -0.73(-2.56%)
Sep 28, 2009 27.06 28.69 27.06 28.55 14,382 +1.64(+6.09%)
Sep 25, 2009 27.56 27.56 26.31 26.91 17,198 -0.84(-3.03%)
Sep 24, 2009 28.04 28.07 26.50 27.75 18,340 -0.18(-0.64%)
Sep 23, 2009 28.24 28.46 27.83 27.93 23,985 -0.21(-0.75%)
Sep 22, 2009 28.20 28.55 28.03 28.14 22,637 -0.06(-0.21%)
Sep 21, 2009 27.90 29.10 27.90 28.20 24,086 -0.05(-0.18%)
Sep 18, 2009 29.36 29.89 27.67 28.25 55,279 -0.96(-3.29%)
Sep 17, 2009 28.79 30.00 28.55 29.21 37,145 +0.48(+1.67%)
Sep 16, 2009 27.21 28.81 27.04 28.73 45,325 +1.52(+5.59%)
Sep 15, 2009 27.26 27.42 26.65 27.21 15,431 -0.21(-0.77%)
Sep 14, 2009 26.68 27.51 26.25 27.42 15,400 +0.34(+1.26%)
Sep 11, 2009 27.37 27.38 26.84 27.08 23,608 -0.29(-1.06%)
Sep 10, 2009 26.35 27.50 26.00 27.37 31,334 +1.02(+3.87%)
Sep 09, 2009 26.09 26.98 25.53 26.35 24,173 +0.54(+2.09%)
Sep 08, 2009 25.50 26.15 25.04 25.81 51,333 +0.51(+2.02%)
Sep 04, 2009 24.70 25.50 24.03 25.30 27,933 +0.63(+2.55%)
Sep 03, 2009 24.57 24.95 23.80 24.67 35,360 +0.53(+2.20%)
Sep 02, 2009 23.07 24.48 23.07 24.14 34,252 +1.08(+4.68%)
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.