Ampco-Pittsburgh Corp (NY: AP )

3.760 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.70 13.71 13.47 13.47 6,100 -0.13(-0.96%)
Nov 29, 2004 13.66 13.66 13.60 13.60 5,800 -0.06(-0.44%)
Nov 26, 2004 13.74 13.74 13.66 13.66 1,400 -0.04(-0.29%)
Nov 24, 2004 13.81 13.81 13.70 13.70 1,400 -0.10(-0.72%)
Nov 23, 2004 13.90 13.90 13.79 13.80 1,800 -0.10(-0.72%)
Nov 22, 2004 13.94 13.95 13.88 13.90 6,500 -0.10(-0.71%)
Nov 19, 2004 14.01 14.09 14.00 14.00 10,200 -0.05(-0.36%)
Nov 18, 2004 13.99 14.05 13.90 14.05 16,900 +0.05(+0.36%)
Nov 17, 2004 13.86 14.00 13.85 14.00 2,800 +0.16(+1.16%)
Nov 16, 2004 13.93 13.95 13.84 13.84 11,800 -0.03(-0.22%)
Nov 15, 2004 13.87 13.94 13.85 13.87 11,100 +0.01(+0.07%)
Nov 12, 2004 13.86 13.86 13.86 13.86 300 +0.02(+0.14%)
Nov 11, 2004 13.84 13.84 13.84 13.84 1,100 +0.04(+0.29%)
Nov 10, 2004 13.70 13.80 13.70 13.80 10,000 +0.01(+0.07%)
Nov 09, 2004 13.49 13.79 13.49 13.79 7,800 +0.20(+1.47%)
Nov 08, 2004 13.75 13.75 13.59 13.59 3,800 -0.16(-1.16%)
Nov 05, 2004 13.26 13.89 13.26 13.75 17,600 +0.62(+4.72%)
Nov 04, 2004 13.11 13.25 13.11 13.13 1,900 +0.06(+0.46%)
Nov 03, 2004 13.10 13.11 13.00 13.07 18,100 -0.09(-0.68%)
Nov 02, 2004 13.21 13.21 13.15 13.16 1,200 -0.05(-0.38%)
Nov 01, 2004 13.32 13.32 13.21 13.21 1,900 -0.11(-0.83%)
Oct 29, 2004 13.37 13.37 13.32 13.32 500 -0.08(-0.60%)
Oct 28, 2004 13.27 13.40 13.27 13.40 10,500 +0.13(+0.98%)
Oct 27, 2004 13.50 13.51 13.25 13.27 11,400 -0.23(-1.70%)
Oct 26, 2004 13.20 13.50 13.20 13.50 5,000 +0.30(+2.27%)
Oct 25, 2004 13.20 13.21 13.20 13.20 2,900 +0.10(+0.76%)
Oct 22, 2004 13.22 13.22 13.10 13.10 1,900 -0.12(-0.91%)
Oct 21, 2004 13.20 13.22 13.20 13.22 2,000 +0.00(+0.00%)
Oct 20, 2004 13.22 13.22 13.22 13.22 400 -0.07(-0.53%)
Oct 19, 2004 13.07 13.29 13.07 13.29 2,800 +0.22(+1.68%)
Oct 18, 2004 13.05 13.12 13.00 13.07 3,500 -0.03(-0.23%)
Oct 15, 2004 13.16 13.21 13.09 13.10 7,900 -0.06(-0.46%)
Oct 14, 2004 13.10 13.16 13.10 13.16 2,600 -0.01(-0.08%)
Oct 13, 2004 13.17 13.17 13.10 13.17 2,400 -0.12(-0.90%)
Oct 12, 2004 13.15 13.29 13.15 13.29 2,100 +0.16(+1.22%)
Oct 11, 2004 13.25 13.25 13.12 13.13 3,200 -0.12(-0.91%)
Oct 08, 2004 13.30 13.30 13.20 13.25 1,300 -0.05(-0.38%)
Oct 07, 2004 13.35 13.35 13.26 13.30 800 +0.00(+0.00%)
Oct 06, 2004 13.44 13.44 13.30 13.30 4,800 -0.11(-0.82%)
Oct 05, 2004 13.41 13.45 13.41 13.41 3,700 +0.00(+0.00%)
Oct 04, 2004 13.40 13.41 13.39 13.41 1,900 +0.06(+0.45%)
Oct 01, 2004 13.36 13.36 13.34 13.35 2,900 +0.09(+0.68%)
Sep 30, 2004 13.30 13.33 13.26 13.26 800 +0.01(+0.08%)
Sep 29, 2004 13.19 13.27 13.19 13.25 1,600 -0.04(-0.30%)
Sep 28, 2004 13.33 13.34 13.26 13.29 3,300 -0.06(-0.45%)
Sep 27, 2004 13.28 13.35 13.28 13.35 4,600 +0.07(+0.53%)
Sep 24, 2004 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Sep 23, 2004 13.07 13.28 13.04 13.28 9,600 +0.19(+1.45%)
Sep 22, 2004 13.11 13.11 13.04 13.09 5,800 -0.09(-0.68%)
Sep 21, 2004 13.10 13.18 13.09 13.18 2,200 +0.03(+0.23%)
Sep 20, 2004 13.07 13.15 13.07 13.15 2,100 +0.13(+0.97%)
Sep 17, 2004 13.08 13.08 13.02 13.02 300 -0.04(-0.28%)
Sep 16, 2004 13.05 13.06 13.05 13.06 700 -0.08(-0.61%)
Sep 15, 2004 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
Sep 14, 2004 13.14 13.14 13.14 13.14 400 +0.06(+0.46%)
Sep 13, 2004 13.00 13.08 13.00 13.08 9,100 -0.10(-0.76%)
Sep 10, 2004 13.09 13.20 13.08 13.18 4,400 +0.09(+0.69%)
Sep 09, 2004 13.03 13.09 13.03 13.09 2,100 +0.07(+0.54%)
Sep 08, 2004 13.06 13.06 13.02 13.02 1,200 -0.02(-0.15%)
Sep 07, 2004 13.02 13.05 12.95 13.04 8,900 +0.03(+0.23%)
Sep 03, 2004 13.09 13.09 13.01 13.01 500 -0.09(-0.69%)
Sep 02, 2004 13.23 13.23 13.10 13.10 2,300 -0.12(-0.91%)
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.