Ampco-Pittsburgh Corp (NY: AP )

3.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.46 18.48 18.27 18.34 18,619 -0.16(-0.86%)
Nov 27, 2013 18.52 18.55 18.36 18.50 19,760 -0.06(-0.32%)
Nov 26, 2013 18.56 18.58 18.36 18.56 56,846 +0.03(+0.16%)
Nov 25, 2013 18.59 18.70 18.43 18.53 38,907 +0.03(+0.16%)
Nov 22, 2013 18.40 18.65 18.35 18.50 31,427 +0.06(+0.33%)
Nov 21, 2013 18.10 18.46 18.01 18.44 28,407 +0.37(+2.05%)
Nov 20, 2013 18.08 18.14 17.93 18.07 28,232 +0.02(+0.11%)
Nov 19, 2013 18.09 18.24 18.01 18.05 29,140 -0.01(-0.06%)
Nov 18, 2013 18.20 18.32 18.05 18.06 17,075 -0.15(-0.82%)
Nov 15, 2013 18.05 18.27 18.05 18.21 27,231 +0.14(+0.77%)
Nov 14, 2013 18.26 18.32 18.06 18.07 11,438 -0.25(-1.36%)
Nov 13, 2013 18.14 18.50 18.06 18.32 45,330 +0.14(+0.77%)
Nov 12, 2013 18.20 18.38 18.05 18.18 36,962 -0.12(-0.66%)
Nov 11, 2013 18.18 18.42 18.15 18.30 23,171 +0.04(+0.22%)
Nov 08, 2013 18.25 18.42 18.06 18.26 30,879 +0.00(+0.00%)
Nov 07, 2013 18.46 18.52 18.26 18.26 32,624 -0.10(-0.54%)
Nov 06, 2013 18.46 18.57 18.36 18.36 29,242 +0.05(+0.27%)
Nov 05, 2013 18.46 18.50 18.20 18.31 18,391 -0.16(-0.87%)
Nov 04, 2013 18.54 18.72 18.45 18.47 24,427 +0.02(+0.11%)
Nov 01, 2013 18.37 18.54 17.92 18.45 43,521 +0.04(+0.22%)
Oct 31, 2013 18.50 18.69 18.35 18.41 43,210 -0.04(-0.22%)
Oct 30, 2013 18.30 18.50 18.02 18.45 47,346 +0.21(+1.15%)
Oct 29, 2013 17.84 18.30 17.84 18.24 53,626 +0.64(+3.64%)
Oct 28, 2013 17.24 17.63 17.22 17.60 14,726 +0.32(+1.85%)
Oct 25, 2013 17.31 17.45 17.10 17.28 64,993 +0.02(+0.12%)
Oct 24, 2013 17.62 17.62 17.26 17.26 31,540 -0.36(-2.04%)
Oct 23, 2013 17.52 17.70 17.50 17.62 15,945 +0.02(+0.11%)
Oct 22, 2013 17.59 17.75 17.53 17.60 15,542 +0.15(+0.86%)
Oct 21, 2013 17.51 17.66 17.42 17.45 34,297 -0.14(-0.80%)
Oct 18, 2013 17.55 17.71 17.43 17.59 23,371 +0.04(+0.23%)
Oct 17, 2013 17.43 17.80 17.43 17.55 17,969 -0.01(-0.06%)
Oct 16, 2013 17.80 17.81 17.46 17.56 12,859 +0.12(+0.69%)
Oct 15, 2013 17.73 17.88 17.29 17.44 52,938 -0.29(-1.64%)
Oct 14, 2013 17.67 17.93 17.58 17.73 18,185 +0.02(+0.11%)
Oct 11, 2013 17.36 18.05 17.36 17.71 36,438 +0.34(+1.96%)
Oct 10, 2013 17.28 17.55 17.17 17.37 28,385 +0.04(+0.23%)
Oct 09, 2013 17.43 17.73 17.30 17.33 36,051 -0.10(-0.57%)
Oct 08, 2013 17.50 17.60 17.42 17.43 38,466 -0.09(-0.51%)
Oct 07, 2013 17.66 17.71 17.50 17.52 17,239 -0.23(-1.30%)
Oct 04, 2013 17.73 17.89 17.73 17.75 15,086 +0.00(+0.00%)
Oct 03, 2013 17.91 18.04 17.75 17.75 27,331 -0.13(-0.73%)
Oct 02, 2013 17.88 18.08 17.87 17.88 20,753 -0.18(-1.00%)
Oct 01, 2013 17.89 18.29 17.84 18.06 26,627 +0.14(+0.78%)
Sep 30, 2013 17.92 18.16 17.80 17.92 67,548 -0.11(-0.61%)
Sep 27, 2013 18.08 18.21 18.00 18.03 12,091 -0.21(-1.15%)
Sep 26, 2013 18.36 18.45 18.15 18.24 14,615 -0.04(-0.22%)
Sep 25, 2013 18.39 18.51 18.27 18.28 18,473 -0.07(-0.38%)
Sep 24, 2013 18.34 18.63 18.30 18.35 102,679 +0.00(+0.00%)
Sep 23, 2013 18.30 18.49 18.23 18.35 117,526 +0.07(+0.38%)
Sep 20, 2013 18.41 18.54 18.28 18.28 102,785 -0.13(-0.71%)
Sep 19, 2013 18.40 18.45 18.25 18.41 56,946 +0.11(+0.60%)
Sep 18, 2013 18.00 18.50 18.00 18.30 19,855 +0.36(+2.01%)
Sep 17, 2013 17.83 17.99 17.80 17.94 24,136 +0.09(+0.50%)
Sep 16, 2013 17.74 17.94 17.74 17.85 20,891 +0.11(+0.62%)
Sep 13, 2013 17.75 17.90 17.72 17.74 13,807 +0.06(+0.34%)
Sep 12, 2013 17.79 17.89 17.66 17.68 9,593 -0.11(-0.62%)
Sep 11, 2013 17.82 17.91 17.69 17.79 20,746 +0.00(+0.00%)
Sep 10, 2013 17.80 17.91 17.69 17.79 16,266 +0.00(+0.00%)
Sep 09, 2013 17.79 17.96 17.68 17.79 39,906 +0.19(+1.08%)
Sep 06, 2013 17.82 17.89 17.60 17.60 39,185 -0.08(-0.45%)
Sep 05, 2013 17.66 17.78 17.60 17.68 39,139 +0.10(+0.57%)
Sep 04, 2013 16.60 17.63 16.59 17.58 128,664 +0.96(+5.78%)
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.