Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.49 10.86 10.46 10.51 28,875 -0.02(-0.22%)
Dec 30, 2003 10.69 10.73 10.42 10.53 25,103 -0.08(-0.80%)
Dec 29, 2003 10.44 10.66 10.49 10.62 11,446 +0.18(+1.69%)
Dec 26, 2003 10.36 10.44 10.35 10.44 1,040 +0.08(+0.74%)
Dec 24, 2003 10.30 10.36 10.26 10.36 3,511 -0.01(-0.07%)
Dec 23, 2003 10.13 10.37 10.13 10.37 9,625 +0.23(+2.27%)
Dec 22, 2003 10.26 10.36 10.24 10.14 20,681 -0.05(-0.45%)
Dec 19, 2003 9.995 10.26 9.941 10.19 19,250 +0.04(+0.38%)
Dec 18, 2003 9.733 10.04 9.733 10.15 28,225 +0.54(+5.60%)
Dec 17, 2003 9.057 9.679 9.057 9.610 57,880 +0.54(+5.93%)
Dec 16, 2003 9.034 9.118 8.980 9.072 37,459 +0.12(+1.29%)
Dec 15, 2003 9.034 9.034 8.918 8.957 19,250 +0.00(+0.00%)
Dec 12, 2003 8.688 8.957 8.688 8.957 34,988 +0.27(+3.10%)
Dec 11, 2003 8.665 8.703 8.649 8.688 14,177 +0.02(+0.27%)
Dec 10, 2003 8.726 8.765 8.611 8.665 48,255 +0.06(+0.71%)
Dec 09, 2003 8.273 8.603 8.226 8.603 267,032 +0.36(+4.38%)
Dec 08, 2003 8.265 8.288 8.226 8.242 42,792 -0.08(-1.02%)
Dec 05, 2003 8.419 8.419 8.349 8.326 7,674 -0.05(-0.64%)
Dec 04, 2003 8.303 8.380 8.265 8.380 5,723 +0.12(+1.40%)
Dec 03, 2003 8.303 8.334 8.265 8.265 5,592 -0.08(-0.92%)
Dec 02, 2003 8.280 8.365 8.280 8.342 19,900 +0.08(+0.93%)
Dec 01, 2003 8.242 8.342 8.249 8.265 41,492 +0.02(+0.28%)
Nov 28, 2003 8.303 8.303 8.242 8.242 3,641 -0.02(-0.28%)
Nov 26, 2003 8.280 8.303 8.242 8.265 7,023 +0.04(+0.47%)
Nov 25, 2003 8.265 8.334 8.265 8.226 33,948 -0.02(-0.19%)
Nov 24, 2003 7.988 8.265 7.988 8.242 30,826 +0.30(+3.78%)
Nov 21, 2003 7.965 7.965 7.950 7.942 7,544 +0.02(+0.19%)
Nov 20, 2003 8.042 8.042 7.957 7.927 29,915 -0.21(-2.55%)
Nov 19, 2003 8.180 8.249 8.180 8.134 18,469 -0.04(-0.47%)
Nov 18, 2003 8.618 8.665 8.111 8.173 58,531 -0.44(-5.09%)
Nov 17, 2003 8.857 8.857 8.611 8.611 24,453 -0.35(-3.86%)
Nov 14, 2003 8.995 9.034 8.957 8.957 10,015 -0.16(-1.77%)
Nov 13, 2003 9.149 9.187 9.080 9.118 5,592 +0.00(+0.00%)
Nov 12, 2003 9.103 9.118 9.057 9.118 5,983 +0.01(+0.08%)
Nov 11, 2003 9.111 9.157 9.080 9.111 7,544 -0.02(-0.25%)
Nov 10, 2003 9.295 9.341 9.072 9.134 11,836 -0.25(-2.62%)
Nov 07, 2003 9.395 9.395 9.341 9.380 4,552 -0.08(-0.81%)
Nov 06, 2003 9.495 9.556 9.457 9.457 7,674 +0.00(+0.00%)
Nov 05, 2003 9.395 9.464 9.303 9.457 2,991 +0.08(+0.90%)
Nov 04, 2003 9.372 9.372 9.372 9.372 1,560 -0.15(-1.61%)
Nov 03, 2003 9.510 9.526 9.510 9.526 8,194 +0.18(+1.98%)
Oct 31, 2003 9.656 9.656 9.341 9.341 10,925 -0.29(-3.03%)
Oct 30, 2003 9.610 9.633 9.610 9.633 3,772 -0.05(-0.56%)
Oct 29, 2003 9.572 9.687 9.564 9.687 3,772 +0.15(+1.53%)
Oct 28, 2003 9.541 9.633 9.541 9.541 7,804 +0.01(+0.08%)
Oct 27, 2003 9.510 9.564 9.510 9.533 8,974 -0.02(-0.24%)
Oct 24, 2003 9.610 9.656 9.533 9.556 3,381 -0.05(-0.56%)
Oct 23, 2003 9.649 9.687 9.610 9.610 16,778 -0.08(-0.79%)
Oct 22, 2003 9.764 9.802 9.687 9.687 5,723 -0.15(-1.49%)
Oct 21, 2003 9.910 9.918 9.833 9.833 7,153 -0.08(-0.85%)
Oct 20, 2003 9.902 9.918 9.849 9.918 8,324 -0.02(-0.15%)
Oct 17, 2003 9.902 9.918 9.818 9.933 6,113 +0.05(+0.47%)
Oct 16, 2003 9.895 9.895 9.887 9.887 910 +0.02(+0.23%)
Oct 15, 2003 9.864 9.879 9.864 9.864 5,983 +0.19(+1.99%)
Oct 14, 2003 9.518 9.672 9.518 9.672 9,885 +0.14(+1.45%)
Oct 13, 2003 9.380 9.533 9.380 9.533 3,641 +0.34(+3.68%)
Oct 10, 2003 9.187 9.195 9.187 9.195 1,820 -0.19(-2.05%)
Oct 09, 2003 9.341 9.518 9.341 9.387 5,072 +0.08(+0.91%)
Oct 08, 2003 9.341 9.341 9.295 9.303 2,861 -0.10(-1.06%)
Oct 07, 2003 9.303 9.403 9.303 9.403 2,991 +0.11(+1.16%)
Oct 06, 2003 9.380 9.380 9.264 9.295 10,145 -0.01(-0.08%)
Oct 03, 2003 9.341 9.341 9.303 9.303 5,853 +0.12(+1.26%)
Oct 02, 2003 9.164 9.187 9.149 9.187 1,951 +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.