Ampco-Pittsburgh Corp (NY: AP )

3.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.47 12.69 12.45 12.69 1,100 +0.24(+1.93%)
Nov 27, 2002 12.45 12.74 12.45 12.45 10,200 +0.10(+0.81%)
Nov 26, 2002 12.42 12.44 12.35 12.35 1,800 +0.03(+0.24%)
Nov 25, 2002 12.20 12.32 12.20 12.32 7,900 +0.12(+0.98%)
Nov 22, 2002 12.20 12.30 12.20 12.20 3,900 +0.01(+0.08%)
Nov 21, 2002 12.19 12.19 12.12 12.19 1,300 +0.04(+0.33%)
Nov 20, 2002 12.11 12.15 12.11 12.15 600 +0.04(+0.33%)
Nov 19, 2002 11.97 12.11 11.95 12.11 10,900 +0.15(+1.25%)
Nov 18, 2002 11.88 11.97 11.87 11.96 1,800 +0.00(+0.00%)
Nov 15, 2002 11.90 11.96 11.90 11.96 3,900 +0.00(+0.00%)
Nov 14, 2002 11.80 11.96 11.80 11.96 800 +0.26(+2.22%)
Nov 13, 2002 11.75 11.84 11.70 11.70 3,100 -0.15(-1.27%)
Nov 12, 2002 11.85 11.98 11.80 11.85 5,900 -0.10(-0.84%)
Nov 11, 2002 11.95 11.95 11.78 11.95 3,400 +0.00(+0.00%)
Nov 08, 2002 12.00 12.00 11.86 11.95 3,200 -0.05(-0.42%)
Nov 07, 2002 11.97 12.00 11.97 12.00 5,300 +0.06(+0.50%)
Nov 06, 2002 11.84 12.00 11.84 11.94 6,300 -0.01(-0.08%)
Nov 05, 2002 11.86 11.95 11.86 11.95 3,000 +0.10(+0.84%)
Nov 04, 2002 11.97 12.00 11.80 11.85 6,500 -0.13(-1.09%)
Nov 01, 2002 11.95 11.99 11.95 11.98 2,300 +0.01(+0.08%)
Oct 31, 2002 11.65 11.97 11.47 11.97 8,900 +0.22(+1.87%)
Oct 30, 2002 11.75 11.75 11.64 11.75 4,900 +0.10(+0.86%)
Oct 29, 2002 11.90 11.90 11.65 11.65 6,200 -0.28(-2.35%)
Oct 28, 2002 11.91 11.95 11.89 11.93 1,400 +0.09(+0.76%)
Oct 25, 2002 11.98 12.00 11.84 11.84 6,100 -0.16(-1.33%)
Oct 24, 2002 11.98 12.01 11.88 12.00 14,300 +0.02(+0.17%)
Oct 23, 2002 12.00 12.00 11.90 11.98 4,700 +0.01(+0.08%)
Oct 22, 2002 12.00 12.00 11.95 11.97 2,400 -0.03(-0.25%)
Oct 21, 2002 12.00 12.00 12.00 12.00 4,100 +0.00(+0.00%)
Oct 18, 2002 11.88 12.00 11.70 12.00 5,100 +0.10(+0.84%)
Oct 17, 2002 11.15 11.94 11.15 11.90 7,600 +0.70(+6.25%)
Oct 16, 2002 11.05 11.25 11.05 11.20 4,100 +0.10(+0.90%)
Oct 15, 2002 10.95 11.21 10.95 11.10 70,000 +0.21(+1.93%)
Oct 14, 2002 10.45 10.89 10.35 10.89 5,800 +0.34(+3.22%)
Oct 11, 2002 10.38 10.80 10.35 10.55 7,600 +0.24(+2.33%)
Oct 10, 2002 10.27 10.31 10.20 10.31 1,300 -0.13(-1.25%)
Oct 09, 2002 10.40 10.60 10.31 10.44 5,900 +0.14(+1.36%)
Oct 08, 2002 10.13 10.30 10.03 10.30 3,300 +0.11(+1.08%)
Oct 07, 2002 10.20 10.20 10.08 10.19 5,600 -0.11(-1.07%)
Oct 04, 2002 10.25 10.32 10.20 10.30 2,500 +0.12(+1.18%)
Oct 03, 2002 10.03 10.18 10.00 10.18 2,700 +0.13(+1.29%)
Oct 02, 2002 10.05 10.05 10.04 10.05 1,000 -0.10(-0.99%)
Oct 01, 2002 9.810 10.15 9.810 10.15 4,600 +0.34(+3.47%)
Sep 30, 2002 9.970 9.970 9.810 9.810 3,100 -0.15(-1.51%)
Sep 27, 2002 10.05 10.05 9.850 9.960 10,400 -0.09(-0.90%)
Sep 26, 2002 10.35 10.35 9.980 10.05 5,700 -0.25(-2.43%)
Sep 25, 2002 10.46 10.46 10.30 10.30 1,100 -0.06(-0.58%)
Sep 24, 2002 10.91 10.91 10.30 10.36 19,300 -0.64(-5.82%)
Sep 23, 2002 10.95 11.10 10.95 11.00 3,400 -0.02(-0.18%)
Sep 20, 2002 11.00 11.20 11.00 11.02 4,300 -0.03(-0.27%)
Sep 19, 2002 10.90 11.15 10.81 11.05 2,900 +0.15(+1.38%)
Sep 18, 2002 10.92 11.00 10.88 10.90 1,500 -0.05(-0.46%)
Sep 17, 2002 10.97 10.98 10.88 10.95 1,300 -0.05(-0.45%)
Sep 16, 2002 11.00 11.00 11.00 11.00 360,000 -0.03(-0.27%)
Sep 13, 2002 10.95 11.03 10.95 11.03 7,200 +0.08(+0.73%)
Sep 12, 2002 10.95 11.01 10.95 10.95 12,800 +0.00(+0.00%)
Sep 11, 2002 10.85 11.00 10.85 10.95 1,200 +0.20(+1.86%)
Sep 10, 2002 10.87 10.90 10.65 10.75 49,400 -0.12(-1.10%)
Sep 09, 2002 10.90 10.90 10.79 10.87 3,320,000 -0.03(-0.28%)
Sep 06, 2002 10.95 10.99 10.75 10.90 15,700 -0.15(-1.36%)
Sep 05, 2002 11.31 11.31 11.05 11.05 3,900 -0.35(-3.07%)
Sep 04, 2002 11.00 11.40 11.00 11.40 3,900 +0.30(+2.70%)
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.