Ampco-Pittsburgh Corp (NY: AP )

5.440 USD -0.220 (-3.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.880 4.960 4.800 4.800 63,291 -0.02(-0.41%)
Aug 30, 2021 4.800 4.900 4.790 4.820 23,262 +0.07(+1.47%)
Aug 27, 2021 4.710 4.890 4.700 4.750 77,180 +0.08(+1.71%)
Aug 26, 2021 4.930 4.990 4.650 4.670 36,943 -0.33(-6.60%)
Aug 25, 2021 5.030 5.130 4.950 5.000 26,163 -0.02(-0.40%)
Aug 24, 2021 5.000 5.170 5.000 5.020 31,265 +0.01(+0.20%)
Aug 23, 2021 4.930 5.060 4.825 5.010 41,965 +0.10(+2.04%)
Aug 20, 2021 4.490 4.990 4.490 4.910 33,411 +0.37(+8.15%)
Aug 19, 2021 4.360 4.710 4.350 4.540 132,538 +0.18(+4.13%)
Aug 18, 2021 4.150 5.206 4.120 4.360 153,919 +0.17(+4.06%)
Aug 17, 2021 4.500 4.638 4.150 4.190 82,146 -0.27(-6.05%)
Aug 16, 2021 4.750 4.850 4.420 4.460 164,963 -0.37(-7.66%)
Aug 13, 2021 5.210 5.213 4.810 4.830 111,006 -0.49(-9.21%)
Aug 12, 2021 5.510 5.610 5.320 5.320 34,005 -0.21(-3.80%)
Aug 11, 2021 5.850 5.850 5.500 5.530 83,883 -0.07(-1.25%)
Aug 10, 2021 6.350 6.350 5.600 5.600 128,238 -0.62(-9.97%)
Aug 09, 2021 6.150 6.330 6.100 6.220 25,889 +0.06(+0.97%)
Aug 06, 2021 6.000 6.200 6.000 6.160 13,427 +0.13(+2.16%)
Aug 05, 2021 6.000 6.130 6.000 6.030 9,868 +0.05(+0.84%)
Aug 04, 2021 6.120 6.190 5.949 5.980 16,366 -0.22(-3.55%)
Aug 03, 2021 6.330 6.350 6.200 6.200 25,517 -0.12(-1.90%)
Aug 02, 2021 6.190 6.340 6.090 6.320 25,812 +0.09(+1.44%)
Jul 30, 2021 6.150 6.270 6.110 6.230 12,171 +0.04(+0.65%)
Jul 29, 2021 6.050 6.200 5.990 6.190 19,892 +0.22(+3.69%)
Jul 28, 2021 6.040 6.040 5.860 5.970 14,077 +0.02(+0.34%)
Jul 27, 2021 6.010 6.040 5.820 5.950 31,926 -0.06(-1.00%)
Jul 26, 2021 6.030 6.060 5.990 6.010 17,210 -0.05(-0.83%)
Jul 23, 2021 6.140 6.170 5.940 6.060 58,623 -0.13(-2.10%)
Jul 22, 2021 6.030 6.240 6.028 6.190 13,268 +0.12(+1.98%)
Jul 21, 2021 6.240 6.550 6.070 6.070 51,100 -0.26(-4.11%)
Jul 20, 2021 6.200 6.500 6.150 6.330 50,048 +0.18(+2.93%)
Jul 19, 2021 5.980 6.160 5.910 6.150 30,211 +0.15(+2.50%)
Jul 16, 2021 6.040 6.100 5.950 6.000 23,647 -0.05(-0.83%)
Jul 15, 2021 6.000 6.070 5.980 6.050 13,679 +0.05(+0.83%)
Jul 14, 2021 6.140 6.180 5.970 6.000 22,606 -0.06(-0.99%)
Jul 13, 2021 6.120 6.140 6.020 6.060 19,260 -0.14(-2.26%)
Jul 12, 2021 6.110 6.250 6.110 6.200 13,016 +0.00(+0.00%)
Jul 09, 2021 6.010 6.220 6.000 6.200 30,066 +0.19(+3.16%)
Jul 08, 2021 5.910 6.100 5.810 6.010 43,479 -0.10(-1.64%)
Jul 07, 2021 6.140 6.140 5.944 6.110 15,970 +0.04(+0.66%)
Jul 06, 2021 6.020 6.120 5.850 6.070 82,981 -0.05(-0.82%)
Jul 02, 2021 6.200 6.210 5.980 6.120 36,973 -0.01(-0.16%)
Jul 01, 2021 6.080 6.170 5.990 6.130 23,039 +0.06(+0.99%)
Jun 30, 2021 6.100 6.180 5.950 6.070 86,171 -0.02(-0.33%)
Jun 29, 2021 6.190 6.190 6.010 6.090 24,656 -0.06(-0.98%)
Jun 28, 2021 6.140 6.190 6.050 6.150 32,019 +0.02(+0.33%)
Jun 25, 2021 6.250 6.250 6.125 6.130 37,683 -0.01(-0.16%)
Jun 24, 2021 6.250 6.250 6.040 6.140 44,263 -0.03(-0.49%)
Jun 23, 2021 5.990 6.170 5.915 6.170 36,475 +0.20(+3.35%)
Jun 22, 2021 6.010 6.102 5.970 5.970 18,870 -0.08(-1.32%)
Jun 21, 2021 5.950 6.200 5.950 6.050 35,197 +0.10(+1.68%)
Jun 18, 2021 6.280 6.370 5.950 5.950 91,039 -0.41(-6.45%)
Jun 17, 2021 6.450 6.480 6.320 6.360 32,801 -0.07(-1.09%)
Jun 16, 2021 6.390 6.480 6.300 6.430 34,123 -0.04(-0.62%)
Jun 15, 2021 6.500 6.540 6.410 6.470 53,097 -0.09(-1.37%)
Jun 14, 2021 6.630 6.710 6.500 6.560 64,366 -0.15(-2.24%)
Jun 11, 2021 6.710 6.800 6.590 6.710 37,921 +0.00(+0.00%)
Jun 10, 2021 6.730 6.730 6.590 6.710 31,874 -0.06(-0.89%)
Jun 09, 2021 6.610 6.770 6.490 6.770 36,905 +0.23(+3.52%)
Jun 08, 2021 6.430 6.650 6.250 6.540 67,528 +0.30(+4.81%)
Jun 07, 2021 6.500 6.650 6.190 6.240 87,240 -0.28(-4.29%)
Jun 04, 2021 6.740 6.770 6.500 6.520 93,419 -0.31(-4.54%)
Jun 03, 2021 6.880 6.880 6.600 6.830 87,068 -0.10(-1.44%)
Jun 02, 2021 7.190 7.190 6.880 6.930 39,650 -0.18(-2.53%)
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.