Ampco-Pittsburgh Corp (NY: AP )

4.590 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.90 18.90 18.28 18.30 14,854 -0.68(-3.58%)
Nov 26, 2014 18.46 18.98 18.98 18.98 24,000 +0.63(+3.43%)
Nov 25, 2014 18.50 18.50 17.95 18.35 20,807 -0.23(-1.24%)
Nov 24, 2014 17.76 18.63 17.75 18.58 19,901 +0.96(+5.45%)
Nov 21, 2014 18.19 18.19 17.51 17.62 24,887 -0.23(-1.29%)
Nov 20, 2014 17.62 18.05 17.58 17.85 20,177 +0.19(+1.08%)
Nov 19, 2014 18.17 18.30 17.26 17.66 46,619 -0.73(-3.97%)
Nov 18, 2014 18.75 18.84 18.36 18.39 18,177 -0.30(-1.61%)
Nov 17, 2014 18.85 18.89 18.66 18.69 15,229 -0.19(-1.01%)
Nov 14, 2014 18.91 19.09 18.80 18.88 17,964 +0.07(+0.37%)
Nov 13, 2014 18.80 19.15 18.78 18.81 15,615 +0.12(+0.64%)
Nov 12, 2014 19.15 19.31 18.61 18.69 31,468 -0.50(-2.61%)
Nov 11, 2014 19.30 19.30 19.00 19.19 17,809 -0.26(-1.34%)
Nov 10, 2014 19.28 19.50 19.12 19.45 27,343 +0.07(+0.36%)
Nov 07, 2014 19.12 19.43 19.06 19.38 17,983 +0.21(+1.10%)
Nov 06, 2014 18.82 19.27 18.66 19.17 34,727 +0.31(+1.64%)
Nov 05, 2014 19.22 19.25 18.28 18.86 75,860 -0.36(-1.87%)
Nov 04, 2014 19.42 19.43 19.18 19.22 43,009 -0.13(-0.67%)
Nov 03, 2014 21.60 21.60 18.84 19.35 131,377 -2.44(-11.20%)
Oct 31, 2014 22.28 22.28 21.03 21.79 42,883 -0.25(-1.13%)
Oct 30, 2014 21.50 22.23 21.28 22.04 21,758 +0.41(+1.90%)
Oct 29, 2014 22.00 22.00 21.14 21.63 23,308 -0.17(-0.78%)
Oct 28, 2014 20.65 21.98 20.55 21.80 33,676 +1.50(+7.39%)
Oct 27, 2014 20.44 20.71 20.14 20.30 12,066 -0.41(-1.98%)
Oct 24, 2014 20.48 21.02 20.12 20.71 19,219 +0.13(+0.63%)
Oct 23, 2014 19.40 20.68 19.34 20.58 28,591 +0.94(+4.79%)
Oct 22, 2014 20.06 20.07 19.53 19.64 9,458 -0.49(-2.43%)
Oct 21, 2014 19.77 20.23 19.77 20.13 16,669 +0.25(+1.26%)
Oct 20, 2014 19.77 19.82 19.77 19.88 20,696 +0.37(+1.90%)
Oct 17, 2014 20.39 20.39 19.31 19.51 17,517 -0.58(-2.89%)
Oct 16, 2014 19.47 20.25 19.47 20.09 23,047 +0.17(+0.85%)
Oct 15, 2014 19.37 20.05 19.35 19.92 38,321 +0.23(+1.17%)
Oct 14, 2014 18.86 20.06 18.81 19.69 40,384 +1.01(+5.41%)
Oct 13, 2014 18.29 18.87 18.28 18.68 36,610 +0.11(+0.59%)
Oct 10, 2014 19.39 19.39 18.54 18.57 38,738 -1.11(-5.64%)
Oct 09, 2014 20.42 20.70 19.65 19.68 58,067 -0.88(-4.28%)
Oct 08, 2014 19.89 20.64 19.68 20.56 36,928 +0.77(+3.89%)
Oct 07, 2014 19.85 20.44 19.74 19.79 27,679 -0.23(-1.15%)
Oct 06, 2014 20.31 20.38 20.00 20.02 32,366 -0.27(-1.33%)
Oct 03, 2014 20.30 20.48 19.99 20.29 20,203 +0.09(+0.45%)
Oct 02, 2014 20.27 20.45 19.93 20.20 18,232 +0.18(+0.90%)
Oct 01, 2014 20.04 20.45 19.88 20.02 23,326 +0.02(+0.10%)
Sep 30, 2014 19.68 20.30 19.68 20.00 47,835 +0.37(+1.88%)
Sep 29, 2014 20.70 20.74 19.62 19.63 28,711 -1.29(-6.17%)
Sep 26, 2014 20.52 20.94 20.28 20.92 24,919 +0.41(+2.00%)
Sep 25, 2014 21.09 21.09 20.16 20.51 28,816 -0.68(-3.21%)
Sep 24, 2014 21.29 21.49 20.96 21.19 18,616 +0.18(+0.86%)
Sep 23, 2014 21.50 21.52 21.00 21.01 27,987 -0.42(-1.96%)
Sep 22, 2014 21.74 21.74 21.31 21.43 24,901 -0.44(-2.01%)
Sep 19, 2014 21.34 22.00 21.25 21.87 47,538 +0.56(+2.63%)
Sep 18, 2014 20.66 21.49 20.66 21.31 36,787 +0.66(+3.20%)
Sep 17, 2014 20.76 21.09 20.65 20.65 10,591 -0.01(-0.05%)
Sep 16, 2014 20.45 20.79 20.44 20.66 8,851 +0.16(+0.78%)
Sep 15, 2014 20.68 20.75 20.38 20.50 18,678 -0.25(-1.20%)
Sep 12, 2014 21.12 21.12 20.60 20.75 19,024 -0.33(-1.57%)
Sep 11, 2014 20.77 21.17 20.77 21.08 10,539 +0.21(+1.01%)
Sep 10, 2014 20.75 21.06 20.75 20.87 20,059 +0.09(+0.43%)
Sep 09, 2014 20.77 20.86 20.66 20.78 17,391 +0.01(+0.05%)
Sep 08, 2014 21.01 21.20 20.72 20.77 24,048 -0.23(-1.10%)
Sep 05, 2014 20.60 21.09 20.60 21.00 33,782 +0.39(+1.89%)
Sep 04, 2014 20.80 21.29 20.60 20.61 38,285 -0.09(-0.43%)
Sep 03, 2014 21.40 21.40 20.67 20.70 18,088 -0.51(-2.40%)
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.