Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.860 8.962 8.853 8.897 5,740 +0.11(+1.25%)
Dec 30, 2002 8.860 8.860 8.743 8.787 5,603 -0.14(-1.56%)
Dec 27, 2002 8.926 8.926 8.926 8.926 0 +0.00(+0.00%)
Dec 26, 2002 8.962 8.962 8.926 8.926 820 -0.01(-0.16%)
Dec 24, 2002 9.014 9.021 8.940 8.940 2,186 -0.08(-0.89%)
Dec 23, 2002 8.977 9.036 8.948 9.021 1,913 +0.04(+0.41%)
Dec 20, 2002 8.962 9.050 8.816 8.984 7,107 +0.04(+0.49%)
Dec 19, 2002 9.043 9.043 8.940 8.940 2,460 -0.18(-1.93%)
Dec 18, 2002 9.306 9.306 9.116 9.116 3,827 -0.20(-2.12%)
Dec 17, 2002 9.182 9.372 9.182 9.314 6,014 +0.13(+1.43%)
Dec 16, 2002 9.182 9.182 9.182 9.182 136 +0.00(+0.00%)
Dec 13, 2002 9.182 9.182 9.182 9.182 546 +0.02(+0.24%)
Dec 12, 2002 9.145 9.211 9.145 9.160 1,230 -0.06(-0.63%)
Dec 11, 2002 9.109 9.218 9.109 9.218 683 +0.05(+0.56%)
Dec 10, 2002 9.021 9.167 8.999 9.167 1,230 +0.15(+1.62%)
Dec 09, 2002 9.043 9.043 8.962 9.021 956 -0.07(-0.72%)
Dec 06, 2002 9.109 9.109 9.087 9.087 820 +0.01(+0.16%)
Dec 05, 2002 9.182 9.182 9.072 9.072 1,093 -0.11(-1.20%)
Dec 04, 2002 9.218 9.218 9.182 9.182 410 +0.04(+0.40%)
Dec 03, 2002 9.145 9.145 9.145 9.145 273 -0.07(-0.79%)
Dec 02, 2002 9.248 9.248 9.101 9.218 2,733 -0.07(-0.71%)
Nov 29, 2002 9.123 9.284 9.109 9.284 1,503 +0.18(+1.93%)
Nov 27, 2002 9.109 9.321 9.109 9.109 13,941 +0.07(+0.81%)
Nov 26, 2002 9.087 9.101 9.036 9.036 2,460 +0.02(+0.24%)
Nov 25, 2002 8.926 9.014 8.926 9.014 10,797 +0.09(+0.98%)
Nov 22, 2002 8.926 8.999 8.926 8.926 5,330 +0.01(+0.08%)
Nov 21, 2002 8.918 8.918 8.867 8.918 1,776 +0.03(+0.33%)
Nov 20, 2002 8.860 8.889 8.860 8.889 820 +0.03(+0.33%)
Nov 19, 2002 8.758 8.860 8.743 8.860 14,898 +0.11(+1.25%)
Nov 18, 2002 8.692 8.758 8.684 8.750 2,460 +0.00(+0.00%)
Nov 15, 2002 8.706 8.750 8.706 8.750 5,330 +0.00(+0.00%)
Nov 14, 2002 8.633 8.750 8.633 8.750 1,093 +0.19(+2.22%)
Nov 13, 2002 8.597 8.662 8.560 8.560 4,237 -0.11(-1.27%)
Nov 12, 2002 8.670 8.765 8.633 8.670 8,064 -0.07(-0.84%)
Nov 11, 2002 8.743 8.743 8.618 8.743 4,647 +0.00(+0.00%)
Nov 08, 2002 8.779 8.779 8.677 8.743 4,373 -0.04(-0.42%)
Nov 07, 2002 8.758 8.779 8.758 8.779 7,244 +0.04(+0.50%)
Nov 06, 2002 8.662 8.779 8.662 8.736 8,611 -0.01(-0.08%)
Nov 05, 2002 8.677 8.743 8.677 8.743 4,100 +0.07(+0.84%)
Nov 04, 2002 8.758 8.779 8.633 8.670 8,884 -0.10(-1.09%)
Nov 01, 2002 8.743 8.772 8.743 8.765 3,143 +0.01(+0.08%)
Oct 31, 2002 8.523 8.758 8.392 8.758 12,164 +0.16(+1.87%)
Oct 30, 2002 8.597 8.597 8.516 8.597 6,697 +0.07(+0.86%)
Oct 29, 2002 8.706 8.706 8.523 8.523 8,474 -0.20(-2.35%)
Oct 28, 2002 8.714 8.743 8.699 8.728 1,913 +0.07(+0.76%)
Oct 25, 2002 8.765 8.779 8.662 8.662 8,337 -0.12(-1.33%)
Oct 24, 2002 8.765 8.787 8.692 8.779 19,545 +0.01(+0.17%)
Oct 23, 2002 8.779 8.779 8.706 8.765 6,424 +0.01(+0.08%)
Oct 22, 2002 8.779 8.779 8.743 8.758 3,280 -0.02(-0.25%)
Oct 21, 2002 8.779 8.779 8.779 8.779 5,603 +0.00(+0.00%)
Oct 18, 2002 8.692 8.779 8.560 8.779 6,970 +0.07(+0.84%)
Oct 17, 2002 8.158 8.736 8.158 8.706 10,387 +0.51(+6.25%)
Oct 16, 2002 8.084 8.231 8.084 8.194 5,603 +0.07(+0.90%)
Oct 15, 2002 8.011 8.201 8.011 8.121 95,677 +0.15(+1.93%)
Oct 14, 2002 7.645 7.967 7.572 7.967 7,927 +0.25(+3.22%)
Oct 11, 2002 7.594 7.902 7.572 7.719 10,387 +0.18(+2.33%)
Oct 10, 2002 7.514 7.543 7.463 7.543 1,776 -0.10(-1.25%)
Oct 09, 2002 7.609 7.755 7.543 7.638 8,064 +0.10(+1.36%)
Oct 08, 2002 7.411 7.536 7.338 7.536 4,510 +0.08(+1.08%)
Oct 07, 2002 7.463 7.463 7.375 7.455 7,654 -0.08(-1.07%)
Oct 04, 2002 7.499 7.550 7.463 7.536 3,417 +0.09(+1.18%)
Oct 03, 2002 7.338 7.448 7.316 7.448 3,690 +0.10(+1.29%)
Oct 02, 2002 7.353 7.353 7.345 7.353 1,366 -0.07(-0.99%)
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.