Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.76 24.10 24.10 24.10 74,442 -0.82(-3.28%)
Dec 30, 2009 24.92 25.16 24.42 24.92 82,802 +0.00(+0.00%)
Dec 29, 2009 24.41 25.45 24.41 24.92 103,131 +0.66(+2.74%)
Dec 28, 2009 23.63 24.49 23.63 24.25 53,700 +0.70(+2.99%)
Dec 24, 2009 23.65 23.92 23.39 23.55 21,982 -0.10(-0.42%)
Dec 23, 2009 22.66 23.76 22.17 23.65 56,658 +1.07(+4.74%)
Dec 22, 2009 22.59 22.76 21.91 22.58 39,297 -0.01(-0.03%)
Dec 21, 2009 22.85 22.85 22.15 22.59 45,869 +0.45(+2.04%)
Dec 18, 2009 22.17 22.49 21.78 22.14 92,078 +0.26(+1.19%)
Dec 17, 2009 21.88 22.06 21.65 21.88 59,838 -0.17(-0.76%)
Dec 16, 2009 22.89 23.00 21.79 22.04 189,217 -0.66(-2.90%)
Dec 15, 2009 22.89 23.07 22.45 22.70 92,663 -0.33(-1.43%)
Dec 14, 2009 22.55 23.05 22.43 23.03 61,207 +0.73(+3.26%)
Dec 11, 2009 22.34 22.69 21.78 22.30 40,414 +0.08(+0.34%)
Dec 10, 2009 22.33 22.70 22.07 22.23 38,158 -0.03(-0.14%)
Dec 09, 2009 22.17 22.33 21.94 22.26 38,203 +0.12(+0.55%)
Dec 08, 2009 22.23 22.84 22.01 22.14 26,226 -0.23(-1.03%)
Dec 07, 2009 22.30 22.59 22.17 22.36 39,639 -0.05(-0.24%)
Dec 04, 2009 22.66 22.92 22.10 22.42 55,151 +0.28(+1.28%)
Dec 03, 2009 22.31 22.46 21.83 22.14 77,381 -0.16(-0.72%)
Dec 02, 2009 22.17 22.68 22.10 22.30 57,155 +0.05(+0.24%)
Dec 01, 2009 22.34 22.72 21.95 22.24 40,144 -0.11(-0.48%)
Nov 30, 2009 21.49 22.40 21.35 22.35 59,083 +0.86(+3.98%)
Nov 27, 2009 21.59 22.08 21.33 21.49 20,554 -0.86(-3.83%)
Nov 25, 2009 22.94 22.94 22.30 22.35 20,718 -0.29(-1.28%)
Nov 24, 2009 22.44 22.77 22.38 22.64 40,366 -0.08(-0.34%)
Nov 23, 2009 22.80 23.14 21.89 22.72 64,475 +0.31(+1.40%)
Nov 20, 2009 21.97 22.41 21.75 22.40 42,181 +0.35(+1.59%)
Nov 19, 2009 22.22 22.22 21.83 22.05 46,357 -0.39(-1.74%)
Nov 18, 2009 21.78 22.49 21.61 22.44 48,867 +0.63(+2.87%)
Nov 17, 2009 21.35 21.89 21.21 21.81 59,261 +0.41(+1.93%)
Nov 16, 2009 21.66 21.90 21.06 21.40 65,183 +0.00(+0.00%)
Nov 13, 2009 21.31 21.51 20.71 21.40 47,915 +0.34(+1.63%)
Nov 12, 2009 21.32 22.09 20.96 21.06 54,827 -0.39(-1.82%)
Nov 11, 2009 21.55 21.82 21.20 21.45 45,869 +0.24(+1.12%)
Nov 10, 2009 21.13 21.36 20.87 21.21 26,719 -0.17(-0.79%)
Nov 09, 2009 21.23 21.54 21.08 21.38 44,414 +0.26(+1.23%)
Nov 06, 2009 21.21 21.21 20.83 21.12 28,120 -0.24(-1.14%)
Nov 05, 2009 20.71 21.44 20.58 21.36 31,541 +1.02(+5.04%)
Nov 04, 2009 20.45 21.10 20.34 20.34 27,398 -0.63(-3.02%)
Nov 03, 2009 20.47 21.02 20.24 20.97 46,363 +0.32(+1.55%)
Nov 02, 2009 20.69 21.28 20.21 20.65 61,231 +0.09(+0.45%)
Oct 30, 2009 20.47 21.01 20.26 20.56 91,942 -0.02(-0.07%)
Oct 29, 2009 20.47 21.43 20.36 20.58 51,600 +0.26(+1.28%)
Oct 28, 2009 20.57 21.13 20.23 20.32 76,673 -0.37(-1.77%)
Oct 27, 2009 21.21 21.40 20.68 20.68 56,121 -0.36(-1.71%)
Oct 26, 2009 20.98 21.81 20.43 21.04 87,946 +0.03(+0.15%)
Oct 23, 2009 21.05 21.26 20.73 21.01 50,443 -0.04(-0.18%)
Oct 22, 2009 20.30 21.40 20.22 21.05 31,780 +0.73(+3.61%)
Oct 21, 2009 20.73 21.59 20.26 20.32 97,933 -0.44(-2.14%)
Oct 20, 2009 20.48 20.91 20.26 20.76 82,045 -1.33(-6.02%)
Oct 19, 2009 22.46 22.50 21.29 22.09 40,375 +0.01(+0.03%)
Oct 16, 2009 22.37 22.50 21.49 22.08 26,804 -0.50(-2.23%)
Oct 15, 2009 22.71 23.03 22.14 22.59 58,619 -0.45(-1.96%)
Oct 14, 2009 23.13 23.15 22.30 23.04 29,765 +0.25(+1.11%)
Oct 13, 2009 22.80 22.89 21.70 22.79 40,151 -0.02(-0.07%)
Oct 12, 2009 22.98 23.31 22.41 22.80 50,676 +0.59(+2.63%)
Oct 09, 2009 21.42 22.27 21.01 22.22 48,630 +0.83(+3.87%)
Oct 08, 2009 20.59 22.15 20.29 21.39 61,403 +0.00(+0.00%)
Oct 07, 2009 20.56 21.55 20.32 21.39 45,903 +0.81(+3.95%)
Oct 06, 2009 20.45 20.77 20.22 20.57 23,721 +0.43(+2.11%)
Oct 05, 2009 20.33 20.48 20.13 20.15 36,129 +0.01(+0.04%)
Oct 02, 2009 20.13 20.65 20.07 20.14 43,739 -0.01(-0.04%)
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.