Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.040 (-1.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.010 4.300 3.900 4.300 47,500 +0.29(+7.23%)
Nov 29, 2018 4.190 4.230 4.000 4.010 21,123 -0.22(-5.20%)
Nov 28, 2018 4.070 4.340 3.900 4.230 53,433 +0.20(+4.96%)
Nov 27, 2018 4.210 4.230 4.020 4.030 25,489 -0.22(-5.18%)
Nov 26, 2018 4.530 4.542 4.010 4.250 59,487 -0.23(-5.13%)
Nov 23, 2018 4.350 4.480 4.260 4.480 7,400 +0.15(+3.46%)
Nov 21, 2018 4.330 4.330 4.330 0 +0.35(+8.79%)
Nov 20, 2018 4.120 4.210 3.900 3.980 81,858 -0.40(-9.13%)
Nov 19, 2018 4.210 4.498 4.160 4.380 46,144 +0.15(+3.55%)
Nov 16, 2018 4.230 4.355 4.100 4.230 43,800 +0.00(+0.00%)
Nov 15, 2018 4.350 4.360 3.820 4.230 98,247 -0.17(-3.86%)
Nov 14, 2018 4.430 4.450 4.250 4.400 109,687 -0.02(-0.45%)
Nov 13, 2018 4.450 4.870 4.210 4.420 63,932 -0.03(-0.67%)
Nov 12, 2018 4.700 4.700 4.400 4.450 41,107 -0.36(-7.48%)
Nov 09, 2018 5.050 5.050 4.640 4.810 129,500 -0.26(-5.13%)
Nov 08, 2018 4.500 5.120 4.500 5.070 271,435 +0.60(+13.42%)
Nov 07, 2018 4.490 4.550 4.360 4.470 64,916 +0.02(+0.45%)
Nov 06, 2018 4.420 4.580 4.385 4.450 50,900 +0.06(+1.37%)
Nov 05, 2018 4.260 4.520 4.133 4.390 139,281 +0.20(+4.77%)
Nov 02, 2018 4.000 4.260 4.000 4.190 143,400 +0.22(+5.54%)
Nov 01, 2018 3.710 4.010 3.710 3.970 88,949 +0.26(+7.01%)
Oct 31, 2018 3.750 3.930 3.580 3.710 101,185 +0.00(+0.00%)
Oct 30, 2018 3.660 3.870 3.550 3.710 87,502 +0.03(+0.82%)
Oct 29, 2018 4.050 4.050 3.650 3.680 71,336 -0.37(-9.14%)
Oct 26, 2018 4.070 4.150 4.000 4.050 51,300 -0.12(-2.88%)
Oct 25, 2018 4.190 4.210 4.020 4.170 42,671 -0.01(-0.24%)
Oct 24, 2018 4.230 4.280 4.100 4.180 53,321 -0.08(-1.88%)
Oct 23, 2018 4.300 4.300 4.145 4.260 55,322 -0.12(-2.74%)
Oct 22, 2018 4.540 4.540 4.370 4.380 34,854 -0.12(-2.67%)
Oct 19, 2018 4.500 4.560 4.390 4.500 44,600 -0.06(-1.32%)
Oct 18, 2018 4.540 4.560 4.380 4.560 58,722 +0.01(+0.22%)
Oct 17, 2018 4.670 4.710 4.460 4.550 62,474 -0.16(-3.40%)
Oct 16, 2018 4.670 4.870 4.460 4.710 65,095 +0.08(+1.73%)
Oct 15, 2018 4.790 4.980 4.600 4.630 39,057 -0.16(-3.34%)
Oct 12, 2018 4.800 4.945 4.650 4.790 102,000 +0.03(+0.63%)
Oct 11, 2018 4.750 4.790 4.350 4.760 205,692 +0.02(+0.42%)
Oct 10, 2018 4.950 4.950 4.660 4.740 59,527 -0.24(-4.82%)
Oct 09, 2018 5.070 5.160 4.950 4.980 59,315 -0.14(-2.73%)
Oct 08, 2018 5.080 5.300 5.030 5.120 36,760 -0.01(-0.19%)
Oct 05, 2018 5.110 5.200 4.910 5.130 46,700 -0.05(-0.97%)
Oct 04, 2018 5.480 5.490 5.100 5.180 56,092 -0.27(-4.95%)
Oct 03, 2018 5.160 5.540 5.150 5.450 119,042 +0.28(+5.42%)
Oct 02, 2018 5.700 5.700 5.050 5.170 130,126 -0.54(-9.46%)
Oct 01, 2018 5.940 6.000 5.630 5.710 105,970 -0.19(-3.22%)
Sep 28, 2018 6.000 6.025 5.550 5.900 67,400 -0.55(-8.53%)
Sep 27, 2018 6.500 6.600 6.350 6.450 345,575 -0.05(-0.77%)
Sep 26, 2018 6.750 6.750 6.450 6.500 55,949 -0.25(-3.70%)
Sep 25, 2018 6.900 6.950 6.650 6.750 43,811 -0.20(-2.88%)
Sep 24, 2018 6.900 7.000 6.800 6.950 31,772 -0.05(-0.71%)
Sep 21, 2018 6.850 7.000 6.850 7.000 41,900 +0.10(+1.45%)
Sep 20, 2018 6.970 7.100 6.900 6.900 87,941 +0.00(+0.00%)
Sep 19, 2018 6.950 7.200 6.900 6.900 66,435 -0.10(-1.43%)
Sep 18, 2018 7.000 7.200 6.876 7.000 95,668 +0.00(+0.00%)
Sep 17, 2018 7.200 7.250 6.850 7.000 54,732 -0.25(-3.45%)
Sep 14, 2018 7.050 7.350 6.850 7.250 60,400 +0.20(+2.84%)
Sep 13, 2018 6.700 7.100 6.300 7.050 124,019 +0.35(+5.22%)
Sep 12, 2018 6.900 6.950 6.550 6.700 72,031 -0.25(-3.60%)
Sep 11, 2018 7.100 7.150 6.875 6.950 66,182 -0.25(-3.47%)
Sep 10, 2018 7.300 7.300 7.100 7.200 29,358 -0.05(-0.69%)
Sep 07, 2018 7.200 7.450 7.100 7.250 38,300 +0.00(+0.00%)
Sep 06, 2018 7.550 7.600 7.250 7.250 41,473 -0.25(-3.33%)
Sep 05, 2018 7.600 7.600 7.300 7.500 25,343 -0.25(-3.23%)
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.