Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.950 3.065 2.950 3.010 22,500 +0.05(+1.76%)
Dec 30, 2019 2.950 3.020 2.850 2.958 77,604 +0.01(+0.27%)
Dec 27, 2019 3.080 3.112 2.950 2.950 55,900 -0.09(-2.96%)
Dec 26, 2019 3.000 3.134 3.000 3.040 25,565 +0.04(+1.47%)
Dec 24, 2019 3.042 3.060 2.990 2.996 7,400 -0.02(-0.79%)
Dec 23, 2019 3.060 3.075 2.990 3.020 20,352 -0.04(-1.31%)
Dec 20, 2019 3.104 3.104 3.020 3.060 15,900 -0.01(-0.33%)
Dec 19, 2019 3.010 3.121 3.000 3.070 53,821 +0.04(+1.32%)
Dec 18, 2019 2.980 3.050 2.980 3.030 22,131 +0.02(+0.66%)
Dec 17, 2019 2.950 3.040 2.950 3.010 27,515 +0.03(+1.01%)
Dec 16, 2019 3.000 3.140 2.980 2.980 52,673 +0.03(+1.02%)
Dec 13, 2019 2.980 3.006 2.950 2.950 33,300 -0.06(-1.99%)
Dec 12, 2019 2.960 3.120 2.950 3.010 35,156 +0.06(+2.03%)
Dec 11, 2019 3.030 3.120 2.950 2.950 49,648 -0.09(-2.96%)
Dec 10, 2019 3.090 3.141 3.030 3.040 59,517 -0.08(-2.56%)
Dec 09, 2019 3.040 3.170 3.040 3.120 31,769 +0.08(+2.63%)
Dec 06, 2019 3.100 3.100 3.040 3.040 53,600 -0.05(-1.62%)
Dec 05, 2019 3.160 3.170 3.090 3.090 23,983 -0.10(-3.13%)
Dec 04, 2019 3.210 3.220 3.170 3.190 15,056 -0.04(-1.11%)
Dec 03, 2019 3.350 3.350 3.220 3.226 39,065 -0.16(-4.84%)
Dec 02, 2019 3.471 3.471 3.350 3.390 32,809 -0.03(-0.81%)
Nov 29, 2019 3.320 3.418 3.320 3.418 1,000 +0.06(+1.75%)
Nov 27, 2019 3.400 3.400 3.330 3.359 6,100 -0.06(-1.78%)
Nov 26, 2019 3.530 3.530 3.420 3.420 4,806 -0.08(-2.29%)
Nov 25, 2019 3.430 3.500 3.340 3.500 25,996 +0.19(+5.74%)
Nov 22, 2019 3.417 3.417 3.300 3.310 8,800 -0.07(-2.07%)
Nov 21, 2019 3.500 3.500 3.380 3.380 16,358 -0.14(-3.98%)
Nov 20, 2019 3.500 3.660 3.490 3.520 11,597 -0.01(-0.21%)
Nov 19, 2019 3.620 3.620 3.510 3.527 5,978 -0.12(-3.36%)
Nov 18, 2019 3.820 3.820 3.650 3.650 7,079 -0.13(-3.44%)
Nov 15, 2019 3.740 3.860 3.690 3.780 9,900 +0.12(+3.28%)
Nov 14, 2019 3.680 3.750 3.400 3.660 32,472 -0.04(-1.08%)
Nov 13, 2019 3.730 3.730 3.650 3.700 2,736 -0.04(-1.07%)
Nov 12, 2019 3.840 3.855 3.735 3.740 13,919 -0.16(-4.10%)
Nov 11, 2019 3.910 4.020 3.820 3.900 18,555 +0.07(+1.83%)
Nov 08, 2019 4.070 4.070 3.790 3.830 17,900 -0.17(-4.25%)
Nov 07, 2019 4.050 4.050 3.020 4.000 101,753 +0.11(+2.83%)
Nov 06, 2019 3.950 3.950 3.890 3.890 9,499 -0.03(-0.77%)
Nov 05, 2019 3.955 3.980 3.915 3.920 11,417 +0.00(+0.13%)
Nov 04, 2019 3.860 3.970 3.830 3.915 17,364 +0.00(+0.13%)
Nov 01, 2019 3.850 3.910 3.770 3.910 33,900 +0.03(+0.77%)
Oct 31, 2019 3.940 3.940 3.810 3.880 3,098 -0.02(-0.39%)
Oct 30, 2019 3.930 4.001 3.800 3.895 16,005 +0.02(+0.65%)
Oct 29, 2019 3.710 3.880 3.660 3.870 13,251 +0.25(+6.91%)
Oct 28, 2019 3.740 3.760 3.620 3.620 8,986 -0.08(-2.16%)
Oct 25, 2019 3.700 3.740 3.700 3.700 4,700 -0.01(-0.27%)
Oct 24, 2019 3.680 3.740 3.680 3.710 3,990 +0.02(+0.54%)
Oct 23, 2019 3.794 3.832 3.680 3.690 11,343 -0.04(-1.07%)
Oct 22, 2019 3.730 3.850 3.650 3.730 15,041 -0.05(-1.32%)
Oct 21, 2019 3.770 3.790 3.770 3.780 3,075 -0.01(-0.13%)
Oct 18, 2019 3.879 3.879 3.770 3.785 3,000 +0.02(+0.40%)
Oct 17, 2019 3.850 3.945 3.770 3.770 19,002 -0.11(-2.84%)
Oct 16, 2019 3.950 3.968 3.810 3.880 4,309 +0.07(+1.84%)
Oct 15, 2019 3.880 3.900 3.810 3.810 13,818 -0.05(-1.30%)
Oct 14, 2019 3.900 3.910 3.860 3.860 7,146 -0.08(-1.91%)
Oct 11, 2019 4.020 4.090 3.910 3.935 22,100 -0.10(-2.36%)
Oct 10, 2019 3.880 4.060 3.840 4.030 17,890 +0.15(+3.87%)
Oct 09, 2019 3.998 3.998 3.880 3.880 5,876 -0.05(-1.27%)
Oct 08, 2019 4.000 4.150 3.910 3.930 14,496 -0.13(-3.20%)
Oct 07, 2019 3.990 4.185 3.990 4.060 23,849 +0.13(+3.31%)
Oct 04, 2019 3.820 3.980 3.820 3.930 15,300 +0.04(+1.03%)
Oct 03, 2019 3.825 3.970 3.825 3.890 9,260 -0.03(-0.77%)
Oct 02, 2019 4.000 4.000 3.800 3.920 28,535 -0.11(-2.73%)
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.