Ampco-Pittsburgh Corp (NY: AP )

4.380 -0.070 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.00 15.60 14.80 15.55 30,188 +0.55(+3.67%)
Nov 29, 2016 15.15 15.37 14.80 15.00 32,184 -0.15(-0.99%)
Nov 28, 2016 15.40 15.49 15.15 15.15 19,919 -0.45(-2.88%)
Nov 25, 2016 15.55 15.70 15.35 15.60 16,850 +0.10(+0.65%)
Nov 23, 2016 15.50 15.50 15.50 0 -0.05(-0.32%)
Nov 22, 2016 15.30 15.60 14.95 15.55 19,175 +0.35(+2.30%)
Nov 21, 2016 15.05 15.25 14.95 15.20 12,720 +0.00(+0.00%)
Nov 18, 2016 15.05 15.40 14.85 15.20 33,166 +0.15(+1.00%)
Nov 17, 2016 14.60 15.10 14.45 15.05 23,839 +0.40(+2.73%)
Nov 16, 2016 15.30 15.45 14.10 14.65 133,153 -0.80(-5.18%)
Nov 15, 2016 14.70 15.65 14.55 15.45 43,553 +0.70(+4.75%)
Nov 14, 2016 14.35 14.80 13.80 14.75 36,876 +0.50(+3.51%)
Nov 11, 2016 12.90 14.25 12.20 14.25 43,652 +1.55(+12.20%)
Nov 10, 2016 12.10 12.85 12.00 12.70 34,447 +0.70(+5.83%)
Nov 09, 2016 10.55 12.40 10.40 12.00 47,223 +1.60(+15.38%)
Nov 08, 2016 10.75 10.90 10.30 10.40 13,630 -0.45(-4.15%)
Nov 07, 2016 10.70 10.90 10.50 10.85 14,671 +0.40(+3.83%)
Nov 04, 2016 10.55 10.60 10.40 10.45 19,454 +0.00(+0.00%)
Nov 03, 2016 10.75 10.75 10.45 10.45 12,251 -0.30(-2.79%)
Nov 02, 2016 10.55 10.80 10.25 10.75 29,384 +0.25(+2.38%)
Nov 01, 2016 10.55 10.65 10.30 10.50 53,823 -0.30(-2.78%)
Oct 31, 2016 10.55 10.95 10.30 10.80 14,798 +0.10(+0.93%)
Oct 28, 2016 10.75 11.00 10.55 10.70 15,175 +0.00(+0.00%)
Oct 27, 2016 11.00 11.00 10.60 10.70 12,255 -0.30(-2.73%)
Oct 26, 2016 11.00 11.10 10.90 11.00 9,697 -0.10(-0.90%)
Oct 25, 2016 10.75 11.30 10.70 11.10 17,397 +0.25(+2.30%)
Oct 24, 2016 10.65 10.89 10.60 10.85 14,457 +0.30(+2.84%)
Oct 21, 2016 10.40 10.61 10.28 10.55 12,555 -0.02(-0.19%)
Oct 20, 2016 10.52 10.83 10.45 10.57 21,302 +0.01(+0.09%)
Oct 19, 2016 10.54 10.82 10.53 10.56 23,470 -0.08(-0.75%)
Oct 18, 2016 10.58 10.72 10.46 10.64 8,704 +0.13(+1.24%)
Oct 17, 2016 10.40 10.57 10.40 10.51 10,426 +0.10(+0.96%)
Oct 14, 2016 10.52 10.68 10.39 10.41 16,702 +0.04(+0.39%)
Oct 13, 2016 10.64 10.64 10.22 10.37 32,542 -0.27(-2.54%)
Oct 12, 2016 10.59 10.87 10.54 10.64 75,892 +0.06(+0.57%)
Oct 11, 2016 10.74 10.79 10.44 10.58 63,015 -0.27(-2.49%)
Oct 10, 2016 10.33 10.96 10.33 10.85 31,378 +0.53(+5.14%)
Oct 07, 2016 11.16 11.16 10.29 10.32 19,410 -0.79(-7.11%)
Oct 06, 2016 10.76 11.35 10.76 11.11 148,588 +0.26(+2.40%)
Oct 05, 2016 10.65 10.94 10.50 10.85 87,269 +0.45(+4.33%)
Oct 04, 2016 10.73 10.73 10.35 10.40 18,598 -0.33(-3.08%)
Oct 03, 2016 11.05 11.17 10.54 10.73 15,965 -0.36(-3.25%)
Sep 30, 2016 11.27 11.30 11.00 11.09 25,727 -0.19(-1.68%)
Sep 29, 2016 11.25 11.50 11.24 11.28 26,446 +0.03(+0.27%)
Sep 28, 2016 11.08 11.39 11.08 11.25 18,653 +0.14(+1.26%)
Sep 27, 2016 10.92 11.18 10.76 11.11 19,479 +0.19(+1.74%)
Sep 26, 2016 10.26 11.00 10.26 10.92 27,472 +0.58(+5.61%)
Sep 23, 2016 10.32 10.65 10.31 10.34 25,158 -0.04(-0.39%)
Sep 22, 2016 10.35 10.48 10.14 10.38 26,864 +0.11(+1.07%)
Sep 21, 2016 9.970 10.28 9.970 10.27 11,956 +0.39(+3.95%)
Sep 20, 2016 9.530 10.15 9.530 9.880 41,175 +0.27(+2.81%)
Sep 19, 2016 10.26 10.27 9.340 9.610 108,091 -0.57(-5.60%)
Sep 16, 2016 10.30 10.38 10.16 10.18 45,882 -0.10(-0.97%)
Sep 15, 2016 10.25 10.49 10.25 10.28 14,818 +0.02(+0.19%)
Sep 14, 2016 10.12 10.52 10.11 10.26 23,668 +0.20(+1.99%)
Sep 13, 2016 10.48 10.59 9.979 10.06 31,247 -0.51(-4.82%)
Sep 12, 2016 10.54 10.63 10.45 10.57 15,214 -0.05(-0.47%)
Sep 09, 2016 10.90 10.94 10.59 10.62 23,930 -0.54(-4.84%)
Sep 08, 2016 11.43 11.44 11.05 11.16 11,642 -0.27(-2.36%)
Sep 07, 2016 11.55 11.64 11.41 11.43 18,414 -0.22(-1.89%)
Sep 06, 2016 11.87 11.87 11.55 11.65 13,669 -0.12(-1.02%)
Sep 02, 2016 11.37 11.77 11.77 11.77 35,100 +0.47(+4.16%)
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.