Ampco-Pittsburgh Corp (NY: AP )

5.360 USD -0.030 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.50 27.50 26.03 26.34 81,131 -1.66(-5.93%)
Nov 29, 2010 26.41 28.01 25.81 28.00 36,606 +1.43(+5.38%)
Nov 26, 2010 27.28 27.45 26.55 26.57 24,204 -1.04(-3.77%)
Nov 24, 2010 26.37 27.61 27.61 27.61 23,905 +1.49(+5.70%)
Nov 23, 2010 25.92 26.25 25.73 26.12 14,434 -0.36(-1.36%)
Nov 22, 2010 26.51 26.71 25.53 26.48 34,050 -0.03(-0.11%)
Nov 19, 2010 27.05 27.05 26.28 26.51 39,038 -0.46(-1.71%)
Nov 18, 2010 27.83 27.83 26.96 26.97 52,498 -0.32(-1.17%)
Nov 17, 2010 26.91 27.47 26.91 27.29 17,836 +0.35(+1.30%)
Nov 16, 2010 26.27 27.07 26.00 26.94 20,360 +0.45(+1.70%)
Nov 15, 2010 26.75 27.05 26.35 26.49 30,499 +0.05(+0.19%)
Nov 12, 2010 26.67 26.98 26.26 26.44 14,387 -0.65(-2.40%)
Nov 11, 2010 26.68 27.43 26.66 27.09 14,902 -0.05(-0.18%)
Nov 10, 2010 26.70 27.37 26.45 27.14 14,345 +0.38(+1.42%)
Nov 09, 2010 27.15 27.55 26.55 26.76 17,980 -0.32(-1.18%)
Nov 08, 2010 27.44 27.89 26.80 27.08 46,248 -1.45(-5.08%)
Nov 05, 2010 27.25 28.85 27.11 28.53 19,189 +1.22(+4.47%)
Nov 04, 2010 27.39 27.58 26.74 27.31 44,498 +0.67(+2.52%)
Nov 03, 2010 27.03 27.03 26.10 26.64 8,696 -0.25(-0.93%)
Nov 02, 2010 26.28 26.99 25.88 26.89 33,532 +1.11(+4.31%)
Nov 01, 2010 25.86 26.49 24.88 25.78 31,501 -0.07(-0.27%)
Oct 29, 2010 25.25 26.20 25.25 25.85 48,994 +0.57(+2.25%)
Oct 28, 2010 26.68 26.68 25.18 25.28 18,308 -1.03(-3.91%)
Oct 27, 2010 26.20 26.60 26.01 26.31 41,041 -0.37(-1.39%)
Oct 25, 2010 26.94 27.11 26.46 26.68 13,758 +0.12(+0.45%)
Oct 22, 2010 26.33 26.67 26.07 26.56 17,022 +0.38(+1.45%)
Oct 21, 2010 26.73 26.99 25.63 26.18 17,797 -0.29(-1.10%)
Oct 20, 2010 25.97 27.15 25.97 26.47 21,177 +0.73(+2.84%)
Oct 19, 2010 26.34 26.85 25.61 25.74 20,476 -1.21(-4.49%)
Oct 18, 2010 26.20 27.00 25.97 26.95 22,989 +1.05(+4.05%)
Oct 15, 2010 26.84 26.84 25.75 25.90 26,719 -0.44(-1.67%)
Oct 14, 2010 26.28 26.75 26.14 26.34 33,834 +0.09(+0.34%)
Oct 13, 2010 25.35 26.38 25.12 26.25 28,642 +0.95(+3.75%)
Oct 12, 2010 26.76 26.79 25.21 25.30 52,106 -1.65(-6.12%)
Oct 11, 2010 26.68 27.29 26.54 26.95 19,858 +0.21(+0.79%)
Oct 08, 2010 26.74 26.85 25.77 26.74 26,952 +0.89(+3.44%)
Oct 07, 2010 26.51 26.51 25.85 25.85 169 -0.34(-1.30%)
Oct 06, 2010 25.84 26.25 25.77 26.19 23,281 +0.30(+1.16%)
Oct 05, 2010 24.95 26.00 24.46 25.89 39,409 +1.36(+5.54%)
Oct 04, 2010 24.32 24.53 23.82 24.53 20,537 -0.01(-0.04%)
Oct 01, 2010 24.54 25.15 23.61 24.54 22,584 -0.27(-1.09%)
Sep 30, 2010 25.24 25.50 24.28 24.81 38,390 -0.22(-0.88%)
Sep 29, 2010 24.61 25.04 24.40 25.03 19,761 +0.24(+0.97%)
Sep 28, 2010 24.14 24.89 23.31 24.79 33,732 +0.83(+3.46%)
Sep 27, 2010 24.44 24.44 23.55 23.96 10,332 -0.40(-1.64%)
Sep 24, 2010 23.29 24.44 22.95 24.36 76,100 +1.51(+6.61%)
Sep 23, 2010 23.67 23.70 22.77 22.85 328 -0.97(-4.07%)
Sep 22, 2010 24.66 24.67 23.78 23.82 24,112 -0.89(-3.60%)
Sep 21, 2010 24.96 25.10 24.28 24.71 18,538 -0.34(-1.36%)
Sep 20, 2010 24.00 25.12 23.57 25.05 31,958 +1.07(+4.46%)
Sep 17, 2010 23.98 24.35 23.71 23.98 29,740 -0.29(-1.19%)
Sep 15, 2010 24.10 24.70 23.80 24.27 28,890 +0.11(+0.46%)
Sep 14, 2010 24.01 24.76 23.15 24.16 38,980 -0.06(-0.25%)
Sep 13, 2010 23.54 24.45 23.32 24.22 31,390 +1.05(+4.53%)
Sep 10, 2010 22.40 23.42 22.40 23.17 20,271 +0.82(+3.67%)
Sep 09, 2010 23.70 23.78 22.24 22.35 20,961 -0.92(-3.95%)
Sep 08, 2010 23.11 23.43 22.90 23.27 14,997 +0.20(+0.87%)
Sep 07, 2010 23.54 23.81 23.01 23.07 269 -0.79(-3.31%)
Sep 03, 2010 23.71 23.93 23.22 23.86 20,252 +0.48(+2.05%)
Sep 02, 2010 23.46 24.50 22.80 23.38 134 -0.31(-1.31%)
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.