Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.190 +0.080 (+3.80%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.63 16.12 15.63 15.67 66,226 -0.20(-1.28%)
Dec 29, 2011 15.60 15.92 15.56 15.87 18,258 +0.32(+2.03%)
Dec 28, 2011 15.91 15.95 15.52 15.55 43,474 -0.32(-1.99%)
Dec 27, 2011 15.92 15.98 15.49 15.87 51,983 -0.16(-1.01%)
Dec 23, 2011 16.04 16.13 15.79 16.03 29,267 -0.15(-0.90%)
Dec 21, 2011 16.68 16.68 16.09 16.18 34,046 -0.54(-3.25%)
Dec 20, 2011 16.10 16.78 16.03 16.72 53,785 +1.05(+6.72%)
Dec 19, 2011 16.86 16.86 15.64 15.67 47,845 -0.95(-5.70%)
Dec 16, 2011 16.48 16.99 16.48 16.61 67,456 +0.32(+1.94%)
Dec 15, 2011 16.29 16.40 15.74 16.30 62,568 +0.27(+1.67%)
Dec 14, 2011 15.42 16.13 15.08 16.03 66,509 +0.53(+3.40%)
Dec 13, 2011 16.36 16.40 15.45 15.50 57,174 -0.66(-4.11%)
Dec 12, 2011 16.12 16.41 15.77 16.17 52,703 -0.11(-0.70%)
Dec 09, 2011 16.14 16.47 16.14 16.28 76,251 +0.22(+1.36%)
Dec 08, 2011 16.05 16.30 15.41 16.06 89,624 -0.21(-1.29%)
Dec 07, 2011 16.52 16.67 15.79 16.27 50,580 -0.38(-2.29%)
Dec 06, 2011 16.48 16.81 16.10 16.65 56,766 +0.15(+0.88%)
Dec 05, 2011 16.23 16.67 15.95 16.51 69,686 +0.64(+4.03%)
Dec 02, 2011 16.40 16.52 15.61 15.87 66,119 -0.21(-1.31%)
Dec 01, 2011 16.48 16.64 15.79 16.08 84,154 -0.57(-3.41%)
Nov 30, 2011 16.92 16.92 15.89 16.65 115,669 +0.52(+3.21%)
Nov 29, 2011 14.19 16.23 13.82 16.13 147,924 +1.85(+13.00%)
Nov 28, 2011 13.93 14.34 13.69 14.27 47,546 +0.94(+7.05%)
Nov 25, 2011 13.88 13.95 13.28 13.33 26,984 -0.66(-4.69%)
Nov 23, 2011 14.30 14.48 13.95 13.99 27,681 -0.46(-3.20%)
Nov 22, 2011 14.74 14.74 14.02 14.45 52,073 -0.27(-1.82%)
Nov 21, 2011 15.03 15.03 14.42 14.72 50,547 -0.62(-4.07%)
Nov 18, 2011 15.39 15.58 14.76 15.34 20,450 -0.02(-0.16%)
Nov 17, 2011 15.78 15.78 15.19 15.37 68,700 -0.36(-2.27%)
Nov 16, 2011 16.14 16.27 15.72 15.72 21,794 -0.74(-4.48%)
Nov 15, 2011 15.74 16.59 15.31 16.46 57,847 +0.69(+4.37%)
Nov 14, 2011 16.22 16.43 15.60 15.77 37,441 -0.47(-2.89%)
Nov 11, 2011 16.26 16.40 15.80 16.24 57,117 +0.14(+0.86%)
Nov 10, 2011 16.28 16.28 15.63 16.10 29,842 +0.21(+1.33%)
Nov 09, 2011 16.17 16.31 15.88 15.89 42,063 -0.91(-5.40%)
Nov 08, 2011 16.60 16.90 15.75 16.80 41,064 +0.27(+1.62%)
Nov 07, 2011 16.71 16.84 15.86 16.53 30,411 -0.18(-1.07%)
Nov 04, 2011 16.47 16.76 15.90 16.71 37,218 -0.07(-0.43%)
Nov 03, 2011 16.69 17.00 16.35 16.78 50,995 +0.32(+1.97%)
Nov 02, 2011 16.44 16.60 15.90 16.46 62,973 +0.36(+2.26%)
Nov 01, 2011 16.18 16.86 16.00 16.09 56,520 -0.91(-5.34%)
Oct 31, 2011 17.02 17.35 16.92 17.00 43,048 -0.37(-2.14%)
Oct 28, 2011 17.51 17.87 17.18 17.37 52,558 -0.25(-1.42%)
Oct 27, 2011 18.55 19.11 17.43 17.63 122,526 -1.26(-6.65%)
Oct 26, 2011 18.86 19.12 17.74 18.88 27,697 +0.63(+3.46%)
Oct 25, 2011 18.68 18.98 18.13 18.25 45,704 -0.81(-4.25%)
Oct 24, 2011 18.63 19.10 18.51 19.06 19,759 +0.55(+2.98%)
Oct 21, 2011 18.68 18.80 18.18 18.51 39,126 +0.46(+2.56%)
Oct 20, 2011 18.18 18.18 17.11 18.05 18,201 -0.07(-0.40%)
Oct 19, 2011 18.74 18.92 18.11 18.12 21,784 -0.62(-3.33%)
Oct 18, 2011 17.88 18.97 17.56 18.74 35,572 +0.87(+4.85%)
Oct 17, 2011 18.89 18.89 17.73 17.88 43,451 -1.36(-7.07%)
Oct 14, 2011 18.57 19.26 18.14 19.24 23,523 +0.85(+4.63%)
Oct 13, 2011 18.61 18.61 17.41 18.39 31,122 -0.40(-2.11%)
Oct 12, 2011 18.07 18.96 17.34 18.78 28,216 +0.83(+4.60%)
Oct 11, 2011 17.06 18.07 16.95 17.96 31,931 +0.58(+3.33%)
Oct 10, 2011 16.67 17.39 16.51 17.38 53,149 +1.04(+6.39%)
Oct 07, 2011 17.26 17.26 16.05 16.33 37,341 -0.96(-5.57%)
Oct 06, 2011 17.83 17.93 16.93 17.30 40,876 -0.70(-3.88%)
Oct 05, 2011 17.09 18.13 17.00 18.00 50,251 +0.79(+4.58%)
Oct 04, 2011 14.60 17.27 14.50 17.21 52,360 +2.45(+16.60%)
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.