Ampco-Pittsburgh Corp (NY: AP )

3.750 -0.010 (-0.27%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.320 3.418 3.320 3.418 1,000 +0.06(+1.75%)
Nov 27, 2019 3.400 3.400 3.330 3.359 6,100 -0.06(-1.78%)
Nov 26, 2019 3.530 3.530 3.420 3.420 4,806 -0.08(-2.29%)
Nov 25, 2019 3.430 3.500 3.340 3.500 25,996 +0.19(+5.74%)
Nov 22, 2019 3.417 3.417 3.300 3.310 8,800 -0.07(-2.07%)
Nov 21, 2019 3.500 3.500 3.380 3.380 16,358 -0.14(-3.98%)
Nov 20, 2019 3.500 3.660 3.490 3.520 11,597 -0.01(-0.21%)
Nov 19, 2019 3.620 3.620 3.510 3.527 5,978 -0.12(-3.36%)
Nov 18, 2019 3.820 3.820 3.650 3.650 7,079 -0.13(-3.44%)
Nov 15, 2019 3.740 3.860 3.690 3.780 9,900 +0.12(+3.28%)
Nov 14, 2019 3.680 3.750 3.400 3.660 32,472 -0.04(-1.08%)
Nov 13, 2019 3.730 3.730 3.650 3.700 2,736 -0.04(-1.07%)
Nov 12, 2019 3.840 3.855 3.735 3.740 13,919 -0.16(-4.10%)
Nov 11, 2019 3.910 4.020 3.820 3.900 18,555 +0.07(+1.83%)
Nov 08, 2019 4.070 4.070 3.790 3.830 17,900 -0.17(-4.25%)
Nov 07, 2019 4.050 4.050 3.020 4.000 101,753 +0.11(+2.83%)
Nov 06, 2019 3.950 3.950 3.890 3.890 9,499 -0.03(-0.77%)
Nov 05, 2019 3.955 3.980 3.915 3.920 11,417 +0.00(+0.13%)
Nov 04, 2019 3.860 3.970 3.830 3.915 17,364 +0.00(+0.13%)
Nov 01, 2019 3.850 3.910 3.770 3.910 33,900 +0.03(+0.77%)
Oct 31, 2019 3.940 3.940 3.810 3.880 3,098 -0.02(-0.39%)
Oct 30, 2019 3.930 4.001 3.800 3.895 16,005 +0.02(+0.65%)
Oct 29, 2019 3.710 3.880 3.660 3.870 13,251 +0.25(+6.91%)
Oct 28, 2019 3.740 3.760 3.620 3.620 8,986 -0.08(-2.16%)
Oct 25, 2019 3.700 3.740 3.700 3.700 4,700 -0.01(-0.27%)
Oct 24, 2019 3.680 3.740 3.680 3.710 3,990 +0.02(+0.54%)
Oct 23, 2019 3.794 3.832 3.680 3.690 11,343 -0.04(-1.07%)
Oct 22, 2019 3.730 3.850 3.650 3.730 15,041 -0.05(-1.32%)
Oct 21, 2019 3.770 3.790 3.770 3.780 3,075 -0.01(-0.13%)
Oct 18, 2019 3.879 3.879 3.770 3.785 3,000 +0.02(+0.40%)
Oct 17, 2019 3.850 3.945 3.770 3.770 19,002 -0.11(-2.84%)
Oct 16, 2019 3.950 3.968 3.810 3.880 4,309 +0.07(+1.84%)
Oct 15, 2019 3.880 3.900 3.810 3.810 13,818 -0.05(-1.30%)
Oct 14, 2019 3.900 3.910 3.860 3.860 7,146 -0.08(-1.91%)
Oct 11, 2019 4.020 4.090 3.910 3.935 22,100 -0.10(-2.36%)
Oct 10, 2019 3.880 4.060 3.840 4.030 17,890 +0.15(+3.87%)
Oct 09, 2019 3.998 3.998 3.880 3.880 5,876 -0.05(-1.27%)
Oct 08, 2019 4.000 4.150 3.910 3.930 14,496 -0.13(-3.20%)
Oct 07, 2019 3.990 4.185 3.990 4.060 23,849 +0.13(+3.31%)
Oct 04, 2019 3.820 3.980 3.820 3.930 15,300 +0.04(+1.03%)
Oct 03, 2019 3.825 3.970 3.825 3.890 9,260 -0.03(-0.77%)
Oct 02, 2019 4.000 4.000 3.800 3.920 28,535 -0.11(-2.73%)
Oct 01, 2019 4.100 4.238 3.983 4.030 48,152 +0.35(+9.51%)
Sep 30, 2019 3.630 3.770 3.630 3.680 20,108 -0.12(-3.16%)
Sep 27, 2019 3.620 3.890 3.620 3.800 27,900 +0.05(+1.33%)
Sep 26, 2019 3.930 3.930 3.640 3.750 27,984 -0.17(-4.34%)
Sep 25, 2019 4.010 4.090 3.900 3.920 23,951 -0.08(-2.00%)
Sep 24, 2019 4.010 4.040 3.875 4.000 22,303 -0.09(-2.20%)
Sep 23, 2019 3.960 4.160 3.960 4.090 15,219 +0.06(+1.49%)
Sep 20, 2019 4.000 4.150 3.930 4.030 20,300 +0.03(+0.75%)
Sep 19, 2019 4.040 4.155 3.940 4.000 21,402 -0.01(-0.25%)
Sep 18, 2019 3.950 4.080 3.950 4.010 18,590 +0.06(+1.52%)
Sep 17, 2019 3.830 4.120 3.830 3.950 19,567 +0.09(+2.33%)
Sep 16, 2019 4.300 4.450 3.860 3.860 46,707 -0.49(-11.26%)
Sep 13, 2019 3.840 4.350 3.780 4.350 62,900 +0.56(+14.78%)
Sep 12, 2019 3.710 3.880 3.520 3.790 97,168 +0.22(+6.16%)
Sep 11, 2019 3.625 3.672 3.545 3.570 17,301 -0.02(-0.62%)
Sep 10, 2019 3.543 3.700 3.543 3.592 9,816 +0.11(+3.23%)
Sep 09, 2019 3.622 3.631 3.450 3.480 13,817 -0.16(-4.40%)
Sep 06, 2019 3.530 3.665 3.490 3.640 2,100 +0.16(+4.60%)
Sep 05, 2019 3.420 3.570 3.420 3.480 14,886 +0.00(+0.00%)
Sep 04, 2019 3.450 3.590 3.410 3.480 41,194 +0.03(+0.87%)
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.