Ampco-Pittsburgh Corp (NY: AP )

4.520 +0.050 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 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%)
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%)
Jul 01, 2002 12.00 12.03 11.95 11.95 18,100 -0.05(-0.42%)
Jun 28, 2002 11.91 12.01 11.80 12.00 3,900 +0.00(+0.00%)
Jun 27, 2002 12.00 12.00 12.00 12.00 13,500 -0.12(-0.99%)
Jun 26, 2002 12.00 12.12 12.00 12.12 4,400 +0.12(+1.00%)
Jun 25, 2002 12.00 12.00 12.00 12.00 4,800 +0.00(+0.00%)
Jun 21, 2002 11.88 12.00 11.88 12.00 12,900 +0.00(+0.00%)
Jun 20, 2002 11.90 12.03 11.90 12.00 140,000 +0.00(+0.00%)
Jun 19, 2002 12.05 12.05 11.75 12.00 10,800 +0.00(+0.00%)
Jun 18, 2002 12.02 12.02 11.92 12.00 28,900 +0.05(+0.42%)
Jun 17, 2002 12.00 12.00 11.85 11.95 18,200 -0.05(-0.42%)
Jun 14, 2002 11.90 12.00 11.86 12.00 2,600 +0.00(+0.00%)
Jun 12, 2002 11.95 12.00 11.93 12.00 31,400 +0.00(+0.00%)
Jun 11, 2002 11.92 12.00 11.92 12.00 5,400 +0.00(+0.00%)
Jun 10, 2002 12.00 12.00 11.95 12.00 10,800 +0.00(+0.00%)
Jun 07, 2002 12.00 12.00 11.90 12.00 7,500 +0.05(+0.42%)
Jun 06, 2002 12.00 12.10 11.90 11.95 7,500 -0.05(-0.42%)
Jun 05, 2002 11.93 12.00 11.93 12.00 21,700 +0.05(+0.42%)
May 31, 2002 12.00 12.00 11.95 11.95 11,400 -0.03(-0.25%)
May 28, 2002 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
May 27, 2002 12.00 12.00 11.80 11.98 4,200 +0.00(+0.00%)
May 24, 2002 12.00 12.00 11.80 11.98 4,200 +0.03(+0.25%)
May 23, 2002 11.95 11.95 11.85 11.95 1,300 -0.05(-0.42%)
May 22, 2002 12.10 12.10 12.00 12.00 1,000 -0.01(-0.08%)
May 21, 2002 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 20, 2002 12.00 12.17 12.00 12.01 1,500 +0.11(+0.92%)
May 17, 2002 11.90 12.00 11.90 11.90 1,500 -0.10(-0.83%)
May 16, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
May 15, 2002 11.91 12.10 11.81 12.00 6,200 -0.01(-0.08%)
May 14, 2002 12.07 12.10 12.01 12.01 150,000 +0.01(+0.08%)
May 13, 2002 12.13 12.13 11.60 12.00 19,800 -0.13(-1.07%)
May 10, 2002 12.13 12.13 12.13 12.13 300 +0.10(+0.83%)
May 09, 2002 12.00 12.04 11.95 12.03 5,500 -0.01(-0.08%)
May 08, 2002 12.00 12.04 11.96 12.04 2,600 -0.03(-0.25%)
May 07, 2002 12.10 12.10 11.95 12.07 4,400 -0.13(-1.07%)
May 06, 2002 12.20 12.20 12.10 12.20 8,000 +0.00(+0.00%)
May 03, 2002 12.20 12.20 12.10 12.20 11,800 -0.05(-0.41%)
May 02, 2002 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
May 01, 2002 12.35 12.35 12.25 12.25 7,500 +0.24(+2.00%)
Apr 30, 2002 12.17 12.17 12.01 12.01 400 -0.14(-1.15%)
Apr 29, 2002 12.25 12.25 12.00 12.15 7,200 -0.10(-0.82%)
Apr 26, 2002 12.30 12.35 12.25 12.25 400 +0.03(+0.25%)
Apr 25, 2002 12.30 12.30 12.19 12.22 3,000 -0.12(-0.97%)
Apr 24, 2002 12.35 12.35 12.25 12.34 1,000 +0.04(+0.33%)
Apr 23, 2002 12.10 12.30 12.10 12.30 800 +0.29(+2.41%)
Apr 22, 2002 12.10 12.10 12.01 12.01 400 +0.00(+0.00%)
Apr 19, 2002 12.09 12.09 12.00 12.01 1,000 -0.09(-0.74%)
Apr 18, 2002 12.20 12.20 12.10 12.10 2,000 -0.10(-0.82%)
Apr 17, 2002 12.34 12.34 12.20 12.20 700 -0.20(-1.61%)
Apr 16, 2002 12.10 12.50 12.10 12.40 4,400 +0.27(+2.23%)
Apr 15, 2002 12.15 12.15 12.13 12.13 4,000 -0.02(-0.16%)
Apr 12, 2002 12.07 12.15 12.07 12.15 6,600 +0.11(+0.91%)
Apr 11, 2002 12.00 12.07 12.00 12.04 11,100 +0.04(+0.33%)
Apr 10, 2002 11.75 12.05 11.75 12.00 9,500 +0.25(+2.13%)
Apr 09, 2002 11.85 11.85 11.75 11.75 500 +0.00(+0.00%)
Apr 08, 2002 11.75 11.75 11.75 11.75 100 -0.05(-0.42%)
Apr 05, 2002 11.65 11.80 11.60 11.80 2,100 +0.20(+1.72%)
Apr 04, 2002 11.50 11.60 11.46 11.60 2,300 +0.08(+0.69%)
Apr 03, 2002 11.50 11.60 11.50 11.52 4,100 -0.08(-0.69%)
Apr 02, 2002 11.78 11.78 11.51 11.60 14,100 -0.18(-1.53%)
Apr 01, 2002 11.70 11.90 11.70 11.78 3,600 +0.13(+1.12%)
Mar 29, 2002 11.55 11.65 11.49 11.65 20,800 +0.00(+0.00%)
Mar 28, 2002 11.55 11.65 11.49 11.65 20,800 +0.17(+1.48%)
Mar 27, 2002 11.55 11.55 11.48 11.48 8,300 -0.17(-1.46%)
Mar 26, 2002 11.85 11.85 11.65 11.65 6,700 -0.10(-0.85%)
Mar 25, 2002 11.75 11.75 11.75 11.75 3,800 -0.05(-0.42%)
Mar 22, 2002 11.56 11.80 11.56 11.80 8,300 +0.15(+1.29%)
Mar 21, 2002 11.65 11.65 11.65 11.65 100 +0.00(+0.00%)
Mar 20, 2002 11.76 11.76 11.65 11.65 14,800 -0.18(-1.52%)
Mar 19, 2002 11.60 11.83 11.52 11.83 12,600 +0.13(+1.11%)
Mar 18, 2002 11.70 11.70 11.70 11.70 200 -0.05(-0.43%)
Mar 15, 2002 11.75 11.75 11.70 11.75 700 -0.02(-0.17%)
Mar 14, 2002 11.72 11.83 11.71 11.77 6,600 +0.02(+0.17%)
Mar 13, 2002 11.67 11.85 11.67 11.75 3,600 +0.15(+1.29%)
Mar 12, 2002 11.60 11.66 11.51 11.60 5,000 +0.10(+0.87%)
Mar 11, 2002 11.50 11.58 11.50 11.50 500 +0.07(+0.61%)
Mar 08, 2002 11.20 11.51 11.20 11.43 14,500 +0.32(+2.88%)
Mar 07, 2002 11.07 11.11 11.00 11.11 14,900 +0.14(+1.28%)
Mar 06, 2002 10.75 10.97 10.75 10.97 1,500 +0.24(+2.24%)
Mar 05, 2002 10.60 10.73 10.60 10.73 1,600 +0.08(+0.75%)
Mar 04, 2002 10.60 10.65 10.60 10.65 14,400 +0.15(+1.43%)
Mar 01, 2002 10.70 10.70 10.45 10.50 27,800 -0.20(-1.87%)
Feb 28, 2002 10.55 10.70 10.53 10.70 36,300 +0.17(+1.61%)
Feb 27, 2002 10.51 10.53 10.51 10.53 6,600 +0.02(+0.19%)
Feb 26, 2002 10.40 10.51 10.40 10.51 20,500 +0.01(+0.10%)
Feb 25, 2002 10.67 10.67 10.50 10.50 8,100 -0.07(-0.66%)
Feb 22, 2002 10.71 10.71 10.56 10.57 11,100 -0.04(-0.38%)
Feb 21, 2002 10.51 10.61 10.51 10.61 4,200 +0.10(+0.95%)
Feb 20, 2002 10.85 10.88 10.50 10.51 35,500 -0.30(-2.78%)
Feb 19, 2002 10.80 11.00 10.80 10.81 6,100 +0.01(+0.09%)
Feb 18, 2002 11.10 11.21 10.80 10.80 15,100 +0.00(+0.00%)
Feb 15, 2002 11.10 11.21 10.80 10.80 9,600 -0.26(-2.35%)
Feb 14, 2002 11.26 11.26 11.06 11.06 4,200 -0.24(-2.12%)
Feb 13, 2002 11.30 11.30 11.30 11.30 200 +0.04(+0.36%)
Feb 12, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Feb 11, 2002 11.25 11.35 11.22 11.26 20,000 -0.07(-0.62%)
Feb 08, 2002 11.33 11.33 11.33 11.33 100 -0.10(-0.87%)
Feb 07, 2002 11.60 11.60 11.43 11.43 5,500 -0.04(-0.35%)
Feb 06, 2002 11.38 11.53 11.38 11.47 1,300 +0.16(+1.41%)
Feb 05, 2002 11.24 11.42 11.20 11.31 8,000 +0.07(+0.62%)
Feb 04, 2002 11.24 11.24 11.24 11.24 800 -0.01(-0.09%)
Feb 01, 2002 11.30 11.36 11.25 11.25 11,800 -0.02(-0.18%)
Jan 31, 2002 11.25 11.27 11.25 11.27 3,300 +0.09(+0.81%)
Jan 30, 2002 11.25 11.30 11.18 11.18 2,700 +0.02(+0.18%)
Jan 29, 2002 11.07 11.19 11.05 11.16 2,100 +0.13(+1.18%)
Jan 28, 2002 11.07 11.07 11.03 11.03 5,800 -0.08(-0.72%)
Jan 25, 2002 11.15 11.15 11.02 11.11 8,900 +0.03(+0.27%)
Jan 24, 2002 11.05 11.10 11.05 11.08 2,700 +0.08(+0.73%)
Jan 23, 2002 11.10 11.10 11.00 11.00 5,500 -0.03(-0.27%)
Jan 22, 2002 11.15 11.15 11.03 11.03 2,700 -0.02(-0.18%)
Jan 21, 2002 11.02 11.10 11.02 11.05 6,200 +0.00(+0.00%)
Jan 18, 2002 11.02 11.10 11.02 11.05 6,200 +0.00(+0.00%)
Jan 17, 2002 11.00 11.05 11.00 11.05 3,800 +0.10(+0.91%)
Jan 16, 2002 10.95 10.95 10.95 10.95 100 +0.00(+0.00%)
Jan 15, 2002 10.90 10.95 10.90 10.95 2,400 +0.13(+1.20%)
Jan 14, 2002 10.80 10.85 10.75 10.82 3,000 -0.08(-0.73%)
Jan 11, 2002 10.83 10.95 10.83 10.90 1,800 +0.00(+0.00%)
Jan 10, 2002 10.96 10.96 10.90 10.90 2,200 +0.15(+1.40%)
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.