Ampco-Pittsburgh Corp (NY: AP )

3.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.72 18.75 18.38 18.73 23,169 +0.11(+0.59%)
Nov 29, 2012 18.60 18.89 18.42 18.62 8,126 +0.27(+1.47%)
Nov 28, 2012 18.06 18.41 18.01 18.35 10,118 +0.24(+1.33%)
Nov 27, 2012 18.27 18.74 18.06 18.11 18,671 -0.24(-1.31%)
Nov 26, 2012 18.14 18.36 17.78 18.35 12,085 +0.08(+0.44%)
Nov 23, 2012 18.28 18.45 18.10 18.27 6,949 +0.07(+0.38%)
Nov 21, 2012 17.31 18.20 17.08 18.20 16,449 +0.81(+4.66%)
Nov 20, 2012 17.43 17.63 17.11 17.39 12,304 -0.02(-0.11%)
Nov 19, 2012 16.77 17.42 16.69 17.41 10,956 +0.90(+5.45%)
Nov 16, 2012 16.14 16.71 16.14 16.51 14,668 +0.28(+1.73%)
Nov 15, 2012 16.43 16.51 16.15 16.23 15,023 -0.17(-1.04%)
Nov 14, 2012 17.27 17.27 16.30 16.40 29,286 -0.81(-4.71%)
Nov 13, 2012 17.40 17.42 17.20 17.21 4,546 -0.26(-1.49%)
Nov 12, 2012 17.46 17.71 17.38 17.47 5,117 +0.10(+0.58%)
Nov 09, 2012 17.50 17.76 17.37 17.37 12,239 -0.18(-1.03%)
Nov 08, 2012 17.95 18.01 17.55 17.55 13,391 -0.38(-2.12%)
Nov 07, 2012 18.45 18.51 17.89 17.93 25,380 -0.84(-4.48%)
Nov 06, 2012 18.46 18.86 18.46 18.77 10,548 +0.31(+1.68%)
Nov 05, 2012 18.02 18.63 18.02 18.46 12,660 +0.37(+2.05%)
Nov 02, 2012 18.01 18.26 18.00 18.09 24,503 +0.10(+0.56%)
Nov 01, 2012 17.64 18.12 17.64 17.99 11,319 +0.33(+1.87%)
Oct 31, 2012 17.62 17.72 17.27 17.66 9,213 +0.10(+0.57%)
Oct 26, 2012 17.12 17.56 17.56 17.56 10,400 +0.46(+2.69%)
Oct 25, 2012 17.42 17.54 16.79 17.10 28,005 -0.26(-1.50%)
Oct 24, 2012 17.25 17.76 17.10 17.36 44,103 +0.23(+1.34%)
Oct 23, 2012 17.53 17.66 16.62 17.13 17,568 -0.40(-2.28%)
Oct 19, 2012 18.51 18.55 17.53 17.53 22,238 -1.05(-5.65%)
Oct 18, 2012 18.89 19.17 18.58 18.58 15,026 -0.30(-1.59%)
Oct 17, 2012 18.69 18.94 18.53 18.88 8,793 +0.20(+1.07%)
Oct 16, 2012 18.70 18.70 18.39 18.68 22,373 +0.10(+0.54%)
Oct 15, 2012 18.47 18.61 18.27 18.58 14,431 +0.26(+1.42%)
Oct 12, 2012 18.47 18.75 18.32 18.32 12,563 -0.20(-1.08%)
Oct 11, 2012 18.65 18.69 18.50 18.52 10,753 -0.21(-1.12%)
Oct 10, 2012 18.51 18.76 18.47 18.73 6,635 +0.23(+1.24%)
Oct 09, 2012 18.50 18.76 18.47 18.50 18,411 -0.09(-0.48%)
Oct 08, 2012 18.83 18.89 18.58 18.59 10,899 -0.27(-1.43%)
Oct 05, 2012 19.00 19.14 18.77 18.86 30,922 -0.11(-0.58%)
Oct 04, 2012 18.73 18.98 18.50 18.97 8,753 +0.39(+2.10%)
Oct 03, 2012 18.62 18.97 18.50 18.58 26,417 -0.10(-0.54%)
Oct 02, 2012 18.68 18.79 18.49 18.68 40,491 +0.03(+0.16%)
Oct 01, 2012 18.62 19.10 18.50 18.65 25,172 +0.20(+1.08%)
Sep 28, 2012 18.43 18.67 18.34 18.45 27,606 +0.01(+0.05%)
Sep 27, 2012 18.48 18.59 18.06 18.44 19,873 +0.01(+0.05%)
Sep 26, 2012 18.58 18.58 18.25 18.43 15,389 -0.15(-0.81%)
Sep 25, 2012 19.76 19.86 18.42 18.58 50,524 -1.16(-5.88%)
Sep 24, 2012 19.35 19.74 19.09 19.74 37,398 +0.18(+0.92%)
Sep 21, 2012 18.64 19.71 18.39 19.56 57,725 +1.19(+6.48%)
Sep 20, 2012 18.35 18.50 18.06 18.37 7,591 -0.08(-0.43%)
Sep 19, 2012 18.21 18.54 18.04 18.45 18,828 +0.24(+1.32%)
Sep 18, 2012 17.98 18.50 17.98 18.21 63,048 +0.15(+0.83%)
Sep 17, 2012 18.18 18.27 17.67 18.06 22,011 -0.28(-1.53%)
Sep 14, 2012 18.58 18.58 18.15 18.34 39,999 -0.12(-0.65%)
Sep 13, 2012 17.89 18.68 17.72 18.46 36,668 +0.54(+3.01%)
Sep 12, 2012 17.98 18.12 17.65 17.92 50,700 +0.03(+0.17%)
Sep 11, 2012 17.85 17.95 17.71 17.89 16,658 +0.07(+0.39%)
Sep 10, 2012 18.13 18.13 17.67 17.82 15,372 -0.33(-1.82%)
Sep 07, 2012 17.71 18.17 17.71 18.15 13,904 +0.58(+3.30%)
Sep 06, 2012 16.92 17.78 16.78 17.57 51,712 +0.70(+4.15%)
Sep 05, 2012 17.23 17.31 16.87 16.87 22,418 -0.26(-1.52%)
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.