Ampco-Pittsburgh Corp (NY: AP )

5.440 USD -0.220 (-3.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.41 35.27 33.75 34.69 47,700 +0.30(+0.87%)
Nov 29, 2006 33.75 35.09 33.74 34.39 66,100 +0.77(+2.29%)
Nov 28, 2006 33.30 33.89 32.50 33.62 92,900 -0.40(-1.18%)
Nov 27, 2006 35.54 35.69 33.92 34.02 45,400 -1.72(-4.81%)
Nov 24, 2006 35.75 35.92 35.25 35.74 12,000 -0.06(-0.17%)
Nov 22, 2006 35.90 36.74 35.75 35.80 19,200 -0.07(-0.20%)
Nov 21, 2006 35.10 35.91 35.10 35.87 39,000 +0.72(+2.05%)
Nov 20, 2006 35.02 35.92 35.00 35.15 32,900 -0.06(-0.17%)
Nov 17, 2006 35.85 35.89 35.03 35.21 61,300 -0.60(-1.68%)
Nov 16, 2006 36.06 36.28 35.70 35.81 74,600 -0.29(-0.80%)
Nov 15, 2006 35.84 36.85 35.60 36.10 83,500 +0.26(+0.73%)
Nov 14, 2006 35.80 35.88 34.39 35.84 68,100 +0.00(+0.00%)
Nov 13, 2006 35.78 35.97 35.55 35.84 88,900 -0.14(-0.39%)
Nov 10, 2006 35.55 36.27 35.51 35.98 83,000 +0.35(+0.98%)
Nov 09, 2006 35.28 35.85 35.14 35.63 97,600 +0.19(+0.54%)
Nov 08, 2006 34.65 35.44 34.35 35.44 75,100 +0.54(+1.55%)
Nov 07, 2006 33.81 35.17 33.80 34.90 98,600 +1.09(+3.22%)
Nov 06, 2006 32.09 34.01 32.09 33.81 81,600 +1.82(+5.69%)
Nov 03, 2006 32.31 32.77 31.65 31.99 41,800 -0.22(-0.68%)
Nov 02, 2006 31.37 32.50 30.50 32.21 99,600 +0.41(+1.29%)
Nov 01, 2006 33.18 33.18 31.71 31.80 69,100 -1.40(-4.22%)
Oct 31, 2006 34.55 34.55 32.85 33.20 69,500 -1.25(-3.63%)
Oct 30, 2006 33.90 34.73 33.84 34.45 50,200 +0.12(+0.35%)
Oct 27, 2006 35.40 35.61 34.24 34.33 82,000 -1.02(-2.89%)
Oct 26, 2006 34.90 35.70 34.06 35.35 85,600 +0.85(+2.46%)
Oct 25, 2006 35.13 36.00 34.21 34.50 150,700 -0.38(-1.09%)
Oct 24, 2006 34.10 35.18 33.84 34.88 69,900 +0.59(+1.72%)
Oct 23, 2006 33.75 34.59 33.01 34.29 101,900 +0.54(+1.60%)
Oct 20, 2006 34.65 34.65 33.33 33.75 50,500 -0.69(-2.00%)
Oct 19, 2006 34.30 34.71 33.77 34.44 153,200 -0.11(-0.32%)
Oct 18, 2006 33.43 35.37 33.30 34.55 257,300 +1.37(+4.13%)
Oct 17, 2006 34.00 34.00 31.28 33.18 231,800 -1.51(-4.35%)
Oct 16, 2006 33.62 34.87 33.62 34.69 104,200 +0.91(+2.69%)
Oct 13, 2006 32.69 34.18 32.69 33.78 143,600 +1.19(+3.65%)
Oct 12, 2006 31.77 32.67 31.42 32.59 215,300 +0.94(+2.97%)
Oct 11, 2006 32.27 32.69 31.26 31.65 180,300 -0.72(-2.22%)
Oct 10, 2006 32.17 32.97 31.51 32.37 247,100 +0.13(+0.40%)
Oct 09, 2006 31.71 32.91 31.21 32.24 197,700 +0.33(+1.03%)
Oct 06, 2006 32.41 32.41 31.39 31.91 160,900 -0.49(-1.51%)
Oct 05, 2006 31.18 32.67 30.79 32.40 178,000 +1.43(+4.62%)
Oct 04, 2006 30.38 31.97 30.38 30.97 203,100 +0.61(+2.01%)
Oct 03, 2006 30.52 30.88 29.93 30.36 175,600 -0.36(-1.17%)
Oct 02, 2006 31.05 31.40 30.50 30.72 134,400 -0.21(-0.68%)
Sep 29, 2006 31.24 32.39 30.88 30.93 204,400 -0.34(-1.09%)
Sep 28, 2006 30.50 31.52 30.34 31.27 245,200 +0.96(+3.17%)
Sep 27, 2006 29.90 30.97 29.43 30.31 225,200 +0.29(+0.97%)
Sep 26, 2006 29.30 30.51 29.30 30.02 114,600 +0.55(+1.87%)
Sep 25, 2006 30.27 30.27 29.10 29.47 131,200 -0.79(-2.61%)
Sep 22, 2006 32.24 32.25 29.88 30.26 160,500 -2.28(-7.01%)
Sep 21, 2006 31.81 33.02 31.65 32.54 209,100 +0.98(+3.11%)
Sep 20, 2006 31.36 32.17 31.20 31.56 136,100 +0.82(+2.67%)
Sep 19, 2006 31.00 32.10 29.55 30.74 193,500 -0.11(-0.36%)
Sep 18, 2006 29.34 31.42 29.00 30.85 173,900 +1.60(+5.47%)
Sep 15, 2006 29.65 30.76 29.00 29.25 138,300 -0.19(-0.65%)
Sep 14, 2006 28.65 29.69 28.03 29.44 93,600 +0.78(+2.72%)
Sep 13, 2006 29.20 29.89 28.45 28.66 114,500 -0.55(-1.88%)
Sep 12, 2006 27.23 29.31 26.74 29.21 199,500 +1.98(+7.27%)
Sep 11, 2006 28.35 28.60 27.22 27.23 145,200 -1.12(-3.95%)
Sep 08, 2006 29.49 29.78 28.06 28.35 141,500 -1.24(-4.19%)
Sep 07, 2006 30.30 31.10 29.54 29.59 142,600 -1.33(-4.30%)
Sep 06, 2006 28.57 31.85 28.25 30.92 195,000 +2.30(+8.04%)
Sep 05, 2006 28.68 28.99 27.96 28.62 147,700 -0.19(-0.66%)
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.