Ampco-Pittsburgh Corp (NY: AP )

5.460 USD +0.060 (+1.11%)
Streaming Delayed Price Updated: 3:04 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.28 17.28 16.20 16.65 51,875 -0.89(-5.07%)
Nov 26, 2008 14.99 18.15 14.99 17.54 106,116 +2.06(+13.31%)
Nov 25, 2008 15.87 15.87 14.37 15.48 46,467 -0.11(-0.71%)
Nov 24, 2008 14.71 15.81 14.40 15.59 69,347 +1.38(+9.71%)
Nov 21, 2008 13.45 14.41 12.45 14.21 104,445 +1.12(+8.56%)
Nov 20, 2008 14.09 14.96 12.81 13.09 84,498 -1.21(-8.46%)
Nov 19, 2008 15.97 16.17 14.18 14.30 57,507 -1.67(-10.46%)
Nov 18, 2008 16.41 16.58 15.38 15.97 90,223 -0.41(-2.50%)
Nov 17, 2008 16.77 16.90 15.77 16.38 68,527 -0.57(-3.36%)
Nov 14, 2008 19.10 20.42 16.95 16.95 0 -2.62(-13.39%)
Nov 13, 2008 17.13 19.57 15.66 19.57 99,795 +2.55(+14.98%)
Nov 12, 2008 17.95 19.33 16.69 17.02 43,582 -2.10(-10.98%)
Nov 11, 2008 19.66 19.88 18.66 19.12 56,385 -0.65(-3.29%)
Nov 10, 2008 20.61 20.95 19.21 19.77 43,658 -0.23(-1.15%)
Nov 07, 2008 20.03 21.23 18.66 20.00 119,016 -0.01(-0.05%)
Nov 06, 2008 22.22 22.22 20.01 20.01 80,750 -2.43(-10.83%)
Nov 05, 2008 24.18 24.41 22.30 22.44 63,138 -1.93(-7.92%)
Nov 04, 2008 25.19 25.74 23.48 24.37 73,906 +0.07(+0.29%)
Nov 03, 2008 24.04 25.02 23.94 24.30 73,779 +0.66(+2.79%)
Oct 31, 2008 21.67 24.40 21.09 23.64 0 +1.94(+8.94%)
Oct 30, 2008 20.75 21.79 20.45 21.70 69,789 +1.70(+8.50%)
Oct 29, 2008 19.46 21.42 18.58 20.00 85,126 +1.01(+5.32%)
Oct 28, 2008 16.95 19.12 15.46 18.99 98,925 +2.22(+13.24%)
Oct 27, 2008 18.95 19.22 16.74 16.77 47,636 -2.47(-12.84%)
Oct 24, 2008 16.89 19.66 16.89 19.24 59,574 -0.38(-1.94%)
Oct 23, 2008 19.98 20.70 18.25 19.62 60,881 -0.10(-0.51%)
Oct 22, 2008 20.34 20.64 19.16 19.72 52,777 -1.32(-6.27%)
Oct 21, 2008 19.60 22.69 19.60 21.04 52,203 -0.36(-1.68%)
Oct 20, 2008 21.22 21.63 19.80 21.40 68,682 +1.04(+5.11%)
Oct 17, 2008 21.54 22.83 20.29 20.36 0 -2.06(-9.19%)
Oct 16, 2008 20.29 22.49 18.45 22.42 80,585 +2.90(+14.86%)
Oct 15, 2008 22.78 22.78 19.52 19.52 43,932 -3.21(-14.12%)
Oct 14, 2008 25.63 25.63 21.97 22.73 70,181 -0.95(-4.01%)
Oct 13, 2008 20.73 23.92 20.73 23.68 99,996 +3.66(+18.28%)
Oct 10, 2008 17.91 20.77 17.10 20.02 136,797 +0.90(+4.71%)
Oct 09, 2008 22.06 22.06 18.89 19.12 83,354 -1.80(-8.60%)
Oct 08, 2008 21.28 23.79 20.01 20.92 155,065 -0.27(-1.27%)
Oct 07, 2008 25.21 27.00 21.00 21.19 116,829 -4.01(-15.91%)
Oct 06, 2008 23.65 25.35 21.88 25.20 96,993 +0.78(+3.19%)
Oct 03, 2008 24.39 26.84 24.02 24.42 0 +0.48(+2.01%)
Oct 02, 2008 25.69 26.13 23.70 23.94 71,764 -1.90(-7.35%)
Oct 01, 2008 26.25 27.00 25.01 25.84 92,509 -0.06(-0.23%)
Sep 30, 2008 24.95 26.41 24.48 25.90 94,353 +1.33(+5.41%)
Sep 29, 2008 28.25 28.25 23.73 24.57 88,109 -4.13(-14.39%)
Sep 26, 2008 28.37 29.42 25.96 28.70 0 -0.66(-2.25%)
Sep 25, 2008 30.30 31.43 28.80 29.36 63,475 -0.99(-3.26%)
Sep 24, 2008 30.82 30.82 29.88 30.35 43,693 -0.53(-1.72%)
Sep 23, 2008 32.73 33.21 30.83 30.88 60,518 -1.70(-5.22%)
Sep 22, 2008 34.00 34.25 32.03 32.58 49,601 -1.30(-3.84%)
Sep 19, 2008 31.75 33.88 31.14 33.88 0 +4.41(+14.96%)
Sep 18, 2008 28.47 30.18 25.63 29.47 145,219 +1.57(+5.63%)
Sep 17, 2008 32.06 32.06 27.70 27.90 123,789 -4.22(-13.14%)
Sep 16, 2008 31.02 32.12 30.39 32.12 75,420 +0.71(+2.26%)
Sep 15, 2008 32.55 33.51 31.41 31.41 41,897 -2.35(-6.96%)
Sep 12, 2008 32.79 34.92 32.79 33.76 40,319 +0.24(+0.72%)
Sep 11, 2008 33.34 35.11 31.97 33.52 101,914 -0.13(-0.39%)
Sep 10, 2008 32.55 35.70 32.18 33.65 77,412 +1.89(+5.95%)
Sep 09, 2008 34.79 35.23 31.40 31.76 88,530 -3.12(-8.94%)
Sep 08, 2008 36.15 37.20 34.44 34.88 91,756 -0.06(-0.17%)
Sep 05, 2008 37.71 38.25 34.65 34.94 0 -2.95(-7.79%)
Sep 04, 2008 39.90 40.45 36.79 37.89 50,807 -2.47(-6.12%)
Sep 03, 2008 41.17 41.85 39.95 40.36 55,117 -1.04(-2.51%)
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.