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 (%)
Apr 30, 2002 12.17 12.17 12.01 12.01 400 -0.14(-1.15%)
Apr 29, 2002 12.25 12.25 12.00 12.15 7,200 -0.10(-0.82%)
Apr 26, 2002 12.30 12.35 12.25 12.25 400 +0.03(+0.25%)
Apr 25, 2002 12.30 12.30 12.19 12.22 3,000 -0.12(-0.97%)
Apr 24, 2002 12.35 12.35 12.25 12.34 1,000 +0.04(+0.33%)
Apr 23, 2002 12.10 12.30 12.10 12.30 800 +0.29(+2.41%)
Apr 22, 2002 12.10 12.10 12.01 12.01 400 +0.00(+0.00%)
Apr 19, 2002 12.09 12.09 12.00 12.01 1,000 -0.09(-0.74%)
Apr 18, 2002 12.20 12.20 12.10 12.10 2,000 -0.10(-0.82%)
Apr 17, 2002 12.34 12.34 12.20 12.20 700 -0.20(-1.61%)
Apr 16, 2002 12.10 12.50 12.10 12.40 4,400 +0.27(+2.23%)
Apr 15, 2002 12.15 12.15 12.13 12.13 4,000 -0.02(-0.16%)
Apr 12, 2002 12.07 12.15 12.07 12.15 6,600 +0.11(+0.91%)
Apr 11, 2002 12.00 12.07 12.00 12.04 11,100 +0.04(+0.33%)
Apr 10, 2002 11.75 12.05 11.75 12.00 9,500 +0.25(+2.13%)
Apr 09, 2002 11.85 11.85 11.75 11.75 500 +0.00(+0.00%)
Apr 08, 2002 11.75 11.75 11.75 11.75 100 -0.05(-0.42%)
Apr 05, 2002 11.65 11.80 11.60 11.80 2,100 +0.20(+1.72%)
Apr 04, 2002 11.50 11.60 11.46 11.60 2,300 +0.08(+0.69%)
Apr 03, 2002 11.50 11.60 11.50 11.52 4,100 -0.08(-0.69%)
Apr 02, 2002 11.78 11.78 11.51 11.60 14,100 -0.18(-1.53%)
Apr 01, 2002 11.70 11.90 11.70 11.78 3,600 +0.13(+1.12%)
Mar 29, 2002 11.55 11.65 11.49 11.65 20,800 +0.00(+0.00%)
Mar 28, 2002 11.55 11.65 11.49 11.65 20,800 +0.17(+1.48%)
Mar 27, 2002 11.55 11.55 11.48 11.48 8,300 -0.17(-1.46%)
Mar 26, 2002 11.85 11.85 11.65 11.65 6,700 -0.10(-0.85%)
Mar 25, 2002 11.75 11.75 11.75 11.75 3,800 -0.05(-0.42%)
Mar 22, 2002 11.56 11.80 11.56 11.80 8,300 +0.15(+1.29%)
Mar 21, 2002 11.65 11.65 11.65 11.65 100 +0.00(+0.00%)
Mar 20, 2002 11.76 11.76 11.65 11.65 14,800 -0.18(-1.52%)
Mar 19, 2002 11.60 11.83 11.52 11.83 12,600 +0.13(+1.11%)
Mar 18, 2002 11.70 11.70 11.70 11.70 200 -0.05(-0.43%)
Mar 15, 2002 11.75 11.75 11.70 11.75 700 -0.02(-0.17%)
Mar 14, 2002 11.72 11.83 11.71 11.77 6,600 +0.02(+0.17%)
Mar 13, 2002 11.67 11.85 11.67 11.75 3,600 +0.15(+1.29%)
Mar 12, 2002 11.60 11.66 11.51 11.60 5,000 +0.10(+0.87%)
Mar 11, 2002 11.50 11.58 11.50 11.50 500 +0.07(+0.61%)
Mar 08, 2002 11.20 11.51 11.20 11.43 14,500 +0.32(+2.88%)
Mar 07, 2002 11.07 11.11 11.00 11.11 14,900 +0.14(+1.28%)
Mar 06, 2002 10.75 10.97 10.75 10.97 1,500 +0.24(+2.24%)
Mar 05, 2002 10.60 10.73 10.60 10.73 1,600 +0.08(+0.75%)
Mar 04, 2002 10.60 10.65 10.60 10.65 14,400 +0.15(+1.43%)
Mar 01, 2002 10.70 10.70 10.45 10.50 27,800 -0.20(-1.87%)
Feb 28, 2002 10.55 10.70 10.53 10.70 36,300 +0.17(+1.61%)
Feb 27, 2002 10.51 10.53 10.51 10.53 6,600 +0.02(+0.19%)
Feb 26, 2002 10.40 10.51 10.40 10.51 20,500 +0.01(+0.10%)
Feb 25, 2002 10.67 10.67 10.50 10.50 8,100 -0.07(-0.66%)
Feb 22, 2002 10.71 10.71 10.56 10.57 11,100 -0.04(-0.38%)
Feb 21, 2002 10.51 10.61 10.51 10.61 4,200 +0.10(+0.95%)
Feb 20, 2002 10.85 10.88 10.50 10.51 35,500 -0.30(-2.78%)
Feb 19, 2002 10.80 11.00 10.80 10.81 6,100 +0.01(+0.09%)
Feb 18, 2002 11.10 11.21 10.80 10.80 15,100 +0.00(+0.00%)
Feb 15, 2002 11.10 11.21 10.80 10.80 9,600 -0.26(-2.35%)
Feb 14, 2002 11.26 11.26 11.06 11.06 4,200 -0.24(-2.12%)
Feb 13, 2002 11.30 11.30 11.30 11.30 200 +0.04(+0.36%)
Feb 12, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Feb 11, 2002 11.25 11.35 11.22 11.26 20,000 -0.07(-0.62%)
Feb 08, 2002 11.33 11.33 11.33 11.33 100 -0.10(-0.87%)
Feb 07, 2002 11.60 11.60 11.43 11.43 5,500 -0.04(-0.35%)
Feb 06, 2002 11.38 11.53 11.38 11.47 1,300 +0.16(+1.41%)
Feb 05, 2002 11.24 11.42 11.20 11.31 8,000 +0.07(+0.62%)
Feb 04, 2002 11.24 11.24 11.24 11.24 800 -0.01(-0.09%)
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.