Ampco-Pittsburgh Corp (NY: AP )

5.710 USD -0.100 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.65 14.12 13.60 13.67 22,200 -0.03(-0.22%)
Dec 30, 2003 13.91 13.95 13.55 13.70 19,300 -0.11(-0.80%)
Dec 29, 2003 13.58 13.86 13.65 13.81 8,800 +0.23(+1.69%)
Dec 26, 2003 13.48 13.58 13.46 13.58 800 +0.10(+0.74%)
Dec 24, 2003 13.40 13.48 13.35 13.48 2,700 -0.01(-0.07%)
Dec 23, 2003 13.17 13.49 13.17 13.49 7,400 +0.30(+2.27%)
Dec 22, 2003 13.35 13.48 13.32 13.19 15,900 -0.06(-0.45%)
Dec 19, 2003 13.00 13.35 12.93 13.25 14,800 +0.05(+0.38%)
Dec 18, 2003 12.66 13.06 12.66 13.20 21,700 +0.70(+5.60%)
Dec 17, 2003 11.78 12.59 11.78 12.50 44,500 +0.70(+5.93%)
Dec 16, 2003 11.75 11.86 11.68 11.80 28,800 +0.15(+1.29%)
Dec 15, 2003 11.75 11.75 11.60 11.65 14,800 +0.00(+0.00%)
Dec 12, 2003 11.30 11.65 11.30 11.65 26,900 +0.35(+3.10%)
Dec 11, 2003 11.27 11.32 11.25 11.30 10,900 +0.03(+0.27%)
Dec 10, 2003 11.35 11.40 11.20 11.27 37,100 +0.08(+0.71%)
Dec 09, 2003 10.76 11.19 10.70 11.19 205,300 +0.47(+4.38%)
Dec 08, 2003 10.75 10.78 10.70 10.72 32,900 -0.11(-1.02%)
Dec 05, 2003 10.95 10.95 10.86 10.83 5,900 -0.07(-0.64%)
Dec 04, 2003 10.80 10.90 10.75 10.90 4,400 +0.15(+1.40%)
Dec 03, 2003 10.80 10.84 10.75 10.75 4,300 -0.10(-0.92%)
Dec 02, 2003 10.77 10.88 10.77 10.85 15,300 +0.10(+0.93%)
Dec 01, 2003 10.72 10.85 10.73 10.75 31,900 +0.03(+0.28%)
Nov 28, 2003 10.80 10.80 10.72 10.72 2,800 -0.03(-0.28%)
Nov 26, 2003 10.77 10.80 10.72 10.75 5,400 +0.05(+0.47%)
Nov 25, 2003 10.75 10.84 10.75 10.70 26,100 -0.02(-0.19%)
Nov 24, 2003 10.39 10.75 10.39 10.72 23,700 +0.39(+3.78%)
Nov 21, 2003 10.36 10.36 10.34 10.33 5,800 +0.02(+0.19%)
Nov 20, 2003 10.46 10.46 10.35 10.31 23,000 -0.27(-2.55%)
Nov 19, 2003 10.64 10.73 10.64 10.58 14,200 -0.05(-0.47%)
Nov 18, 2003 11.21 11.27 10.55 10.63 45,000 -0.57(-5.09%)
Nov 17, 2003 11.52 11.52 11.20 11.20 18,800 -0.45(-3.86%)
Nov 14, 2003 11.70 11.75 11.65 11.65 7,700 -0.21(-1.77%)
Nov 13, 2003 11.90 11.95 11.81 11.86 4,300 +0.00(+0.00%)
Nov 12, 2003 11.84 11.86 11.78 11.86 4,600 +0.01(+0.08%)
Nov 11, 2003 11.85 11.91 11.81 11.85 5,800 -0.03(-0.25%)
Nov 10, 2003 12.09 12.15 11.80 11.88 9,100 -0.32(-2.62%)
Nov 07, 2003 12.22 12.22 12.15 12.20 3,500 -0.10(-0.81%)
Nov 06, 2003 12.35 12.43 12.30 12.30 5,900 +0.00(+0.00%)
Nov 05, 2003 12.22 12.31 12.10 12.30 2,300 +0.11(+0.90%)
Nov 04, 2003 12.19 12.19 12.19 12.19 1,200 -0.20(-1.61%)
Nov 03, 2003 12.37 12.39 12.37 12.39 6,300 +0.24(+1.98%)
Oct 31, 2003 12.56 12.56 12.15 12.15 8,400 -0.38(-3.03%)
Oct 30, 2003 12.50 12.53 12.50 12.53 2,900 -0.07(-0.56%)
Oct 29, 2003 12.45 12.60 12.44 12.60 2,900 +0.19(+1.53%)
Oct 28, 2003 12.41 12.53 12.41 12.41 6,000 +0.01(+0.08%)
Oct 27, 2003 12.37 12.44 12.37 12.40 6,900 -0.03(-0.24%)
Oct 24, 2003 12.50 12.56 12.40 12.43 2,600 -0.07(-0.56%)
Oct 23, 2003 12.55 12.60 12.50 12.50 12,900 -0.10(-0.79%)
Oct 22, 2003 12.70 12.75 12.60 12.60 4,400 -0.19(-1.49%)
Oct 21, 2003 12.89 12.90 12.79 12.79 5,500 -0.11(-0.85%)
Oct 20, 2003 12.88 12.90 12.81 12.90 6,400 -0.02(-0.15%)
Oct 17, 2003 12.88 12.90 12.77 12.92 4,700 +0.06(+0.47%)
Oct 16, 2003 12.87 12.87 12.86 12.86 700 +0.03(+0.23%)
Oct 15, 2003 12.83 12.85 12.83 12.83 4,600 +0.25(+1.99%)
Oct 14, 2003 12.38 12.58 12.38 12.58 7,600 +0.18(+1.45%)
Oct 13, 2003 12.20 12.40 12.20 12.40 2,800 +0.44(+3.68%)
Oct 10, 2003 11.95 11.96 11.95 11.96 1,400 -0.25(-2.05%)
Oct 09, 2003 12.15 12.38 12.15 12.21 3,900 +0.11(+0.91%)
Oct 08, 2003 12.15 12.15 12.09 12.10 2,200 -0.13(-1.06%)
Oct 07, 2003 12.10 12.23 12.10 12.23 2,300 +0.14(+1.16%)
Oct 06, 2003 12.20 12.20 12.05 12.09 7,800 -0.01(-0.08%)
Oct 03, 2003 12.15 12.15 12.10 12.10 4,500 +0.15(+1.26%)
Oct 02, 2003 11.92 11.95 11.90 11.95 1,500 +0.01(+0.08%)
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.