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, 2017 14.90 14.90 14.25 14.30 11,229 -0.50(-3.38%)
Nov 29, 2017 14.97 15.05 14.70 14.80 16,196 +0.10(+0.68%)
Nov 28, 2017 13.85 14.80 13.85 14.70 13,182 +0.85(+6.14%)
Nov 27, 2017 14.15 14.15 13.80 13.85 21,945 -0.30(-2.12%)
Nov 24, 2017 14.00 14.15 13.95 14.15 5,865 +0.35(+2.54%)
Nov 22, 2017 14.35 14.50 13.80 13.80 15,952 -0.55(-3.83%)
Nov 21, 2017 13.80 14.40 13.80 14.35 17,843 +0.60(+4.36%)
Nov 20, 2017 13.75 13.90 13.65 13.75 12,217 +0.20(+1.48%)
Nov 17, 2017 13.45 13.90 13.40 13.55 11,149 -0.05(-0.37%)
Nov 16, 2017 13.35 13.65 13.35 13.60 11,478 +0.25(+1.87%)
Nov 15, 2017 13.50 13.75 13.25 13.35 25,533 -0.15(-1.11%)
Nov 14, 2017 13.70 14.55 13.50 13.50 37,517 -0.15(-1.10%)
Nov 13, 2017 14.20 14.40 13.65 13.65 18,728 -0.70(-4.88%)
Nov 10, 2017 14.45 14.80 14.35 14.35 10,493 -0.05(-0.35%)
Nov 09, 2017 14.40 14.86 14.35 14.40 29,585 -0.15(-1.03%)
Nov 08, 2017 15.00 15.00 14.40 14.55 42,123 -0.55(-3.64%)
Nov 07, 2017 14.75 15.35 14.75 15.10 23,324 +0.15(+1.00%)
Nov 06, 2017 15.00 16.00 14.60 14.95 50,675 -2.15(-12.57%)
Nov 03, 2017 17.20 18.00 16.90 17.10 28,165 +0.20(+1.18%)
Nov 02, 2017 16.75 17.10 16.75 16.90 4,692 +0.50(+3.05%)
Nov 01, 2017 16.70 17.40 16.40 16.40 29,539 -0.15(-0.91%)
Oct 31, 2017 17.10 17.10 16.50 16.55 18,254 -0.55(-3.22%)
Oct 30, 2017 17.00 17.10 16.90 17.10 15,632 -0.05(-0.29%)
Oct 27, 2017 17.05 17.35 16.70 17.15 16,845 -0.05(-0.29%)
Oct 26, 2017 17.70 17.70 17.20 17.20 10,763 -0.45(-2.55%)
Oct 25, 2017 18.00 18.00 17.50 17.65 21,834 -0.45(-2.49%)
Oct 24, 2017 18.25 18.34 17.95 18.10 18,689 -0.20(-1.09%)
Oct 23, 2017 18.20 18.35 18.10 18.30 15,753 +0.05(+0.27%)
Oct 20, 2017 18.10 18.59 18.05 18.25 22,465 +0.20(+1.11%)
Oct 19, 2017 17.15 18.10 17.15 18.05 17,015 +0.60(+3.44%)
Oct 18, 2017 17.30 17.55 17.20 17.45 15,789 +0.30(+1.75%)
Oct 17, 2017 17.40 17.68 17.05 17.15 20,486 -0.10(-0.58%)
Oct 16, 2017 17.90 18.10 17.10 17.25 22,739 -0.55(-3.09%)
Oct 13, 2017 17.80 18.00 17.50 17.80 24,251 +0.05(+0.28%)
Oct 12, 2017 17.65 18.05 17.65 17.75 15,628 +0.20(+1.14%)
Oct 11, 2017 17.40 17.80 17.40 17.55 15,920 +0.05(+0.29%)
Oct 10, 2017 17.45 17.65 17.25 17.50 15,295 +0.05(+0.29%)
Oct 09, 2017 17.30 17.65 17.19 17.45 20,311 +0.05(+0.29%)
Oct 06, 2017 17.37 17.45 17.30 17.40 18,975 +0.00(+0.00%)
Oct 05, 2017 17.10 17.44 16.90 17.40 16,847 +0.40(+2.35%)
Oct 04, 2017 17.68 17.68 16.95 17.00 18,716 -0.80(-4.49%)
Oct 03, 2017 18.00 18.05 17.70 17.80 16,882 -0.25(-1.39%)
Oct 02, 2017 17.20 18.25 17.20 18.05 45,084 +0.65(+3.74%)
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%)
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.