Ampco-Pittsburgh Corp (NY: AP )

4.410 -0.110 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 10.90 11.19 10.70 11.10 5,500 +0.10(+0.91%)
Aug 30, 2002 10.70 11.00 10.70 11.00 6,000 +0.20(+1.85%)
Aug 29, 2002 10.65 10.80 10.65 10.80 3,300 +0.05(+0.47%)
Aug 28, 2002 10.32 10.75 10.32 10.75 2,600 +0.49(+4.78%)
Aug 27, 2002 10.35 10.60 10.26 10.26 23,000 -0.04(-0.39%)
Aug 26, 2002 10.16 10.31 10.16 10.30 14,000 +0.13(+1.28%)
Aug 23, 2002 10.25 10.25 10.01 10.17 6,500 -0.16(-1.55%)
Aug 22, 2002 10.80 10.80 9.900 10.33 28,500 -0.47(-4.35%)
Aug 21, 2002 11.01 11.01 10.55 10.80 30,600 -0.30(-2.70%)
Aug 20, 2002 11.50 11.50 10.85 11.10 20,100 -0.90(-7.50%)
Aug 16, 2002 11.95 12.03 11.90 12.00 10,900 +0.00(+0.00%)
Aug 15, 2002 12.00 12.05 11.95 12.00 29,300 +0.00(+0.00%)
Aug 14, 2002 11.90 12.00 11.81 12.00 12,100 +0.00(+0.00%)
Aug 13, 2002 12.00 12.03 11.93 12.00 4,100 +0.00(+0.00%)
Aug 12, 2002 11.89 12.00 11.75 12.00 230,000 +0.07(+0.59%)
Aug 07, 2002 11.97 12.00 11.80 11.93 7,400 +0.02(+0.17%)
Aug 06, 2002 11.68 12.00 11.63 11.91 5,600 +0.23(+1.97%)
Aug 05, 2002 11.82 11.82 11.50 11.68 3,000 -0.22(-1.85%)
Aug 02, 2002 11.98 11.98 11.78 11.90 2,200 +0.00(+0.00%)
Aug 01, 2002 11.99 12.00 11.90 11.90 33,200 -0.07(-0.58%)
Jul 31, 2002 11.86 11.98 11.86 11.97 2,900 +0.02(+0.17%)
Jul 30, 2002 12.05 12.05 11.76 11.95 5,700 -0.05(-0.42%)
Jul 29, 2002 12.10 12.10 12.00 12.00 4,300 -0.02(-0.17%)
Jul 26, 2002 12.10 12.14 11.97 12.02 31,000 -0.12(-0.99%)
Jul 25, 2002 12.10 12.14 12.00 12.14 14,800 +0.01(+0.08%)
Jul 24, 2002 11.81 12.13 11.65 12.13 7,600 +0.25(+2.10%)
Jul 23, 2002 12.05 12.05 11.30 11.88 17,600 -0.26(-2.14%)
Jul 22, 2002 12.09 12.14 11.40 12.14 13,400 -0.03(-0.25%)
Jul 19, 2002 11.98 12.17 11.80 12.17 13,000 +0.17(+1.42%)
Jul 17, 2002 11.95 12.00 11.90 12.00 14,600 +0.00(+0.00%)
Jul 12, 2002 11.90 12.00 11.88 12.00 16,400 +0.00(+0.00%)
Jul 11, 2002 11.95 12.00 11.81 12.00 5,900 +0.00(+0.00%)
Jul 10, 2002 12.05 12.09 12.00 12.00 2,600 -0.01(-0.08%)
Jul 09, 2002 11.98 12.11 11.98 12.01 2,600 +0.05(+0.42%)
Jul 08, 2002 12.00 12.10 11.96 11.96 3,400 -0.04(-0.33%)
Jul 05, 2002 11.90 12.00 11.90 12.00 8,300 +0.05(+0.42%)
Jul 04, 2002 11.85 11.95 11.85 11.95 21,700 +0.00(+0.00%)
Jul 03, 2002 11.85 11.95 11.85 11.95 21,700 +0.00(+0.00%)
Jul 02, 2002 11.94 11.95 11.82 11.95 11,700 +0.00(+0.00%)
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.