Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.92 25.94 25.38 25.74 78,691 -0.18(-0.68%)
Dec 28, 2006 26.13 26.14 25.60 25.92 59,831 -0.22(-0.82%)
Dec 27, 2006 26.12 26.56 25.76 26.13 99,502 +0.05(+0.19%)
Dec 26, 2006 25.90 26.50 25.88 26.08 54,759 +0.08(+0.31%)
Dec 22, 2006 26.79 26.79 25.72 26.00 61,652 -0.73(-2.73%)
Dec 21, 2006 27.12 27.83 26.64 26.73 63,994 -0.43(-1.59%)
Dec 20, 2006 27.81 28.33 26.98 27.16 63,343 -0.64(-2.30%)
Dec 19, 2006 26.79 28.06 26.47 27.80 78,561 +1.17(+4.39%)
Dec 18, 2006 27.49 27.68 26.29 26.63 85,455 -0.74(-2.70%)
Dec 15, 2006 27.38 28.41 27.02 27.37 96,381 -0.01(-0.03%)
Dec 14, 2006 26.02 28.70 26.02 27.38 143,856 +1.47(+5.67%)
Dec 13, 2006 26.68 26.75 25.52 25.91 68,676 -0.64(-2.40%)
Dec 12, 2006 27.52 27.69 26.48 26.55 97,551 -1.14(-4.11%)
Dec 11, 2006 27.45 28.28 27.45 27.69 66,985 +0.15(+0.56%)
Dec 08, 2006 27.11 27.75 26.95 27.53 38,240 +0.30(+1.10%)
Dec 07, 2006 27.76 28.12 27.19 27.23 45,264 -0.45(-1.64%)
Dec 06, 2006 27.26 27.94 27.06 27.69 34,338 +0.35(+1.27%)
Dec 05, 2006 27.68 28.28 27.19 27.34 86,496 -0.48(-1.74%)
Dec 04, 2006 26.06 28.13 26.06 27.82 115,891 +1.67(+6.38%)
Dec 01, 2006 26.36 26.71 25.78 26.16 63,994 -0.52(-1.93%)
Nov 30, 2006 26.46 27.12 25.95 26.67 62,043 +0.23(+0.87%)
Nov 29, 2006 25.95 26.98 25.94 26.44 85,975 +0.59(+2.29%)
Nov 28, 2006 25.60 26.06 24.99 25.85 120,834 -0.31(-1.18%)
Nov 27, 2006 27.32 27.44 26.08 26.16 59,051 -1.32(-4.81%)
Nov 24, 2006 27.49 27.62 27.10 27.48 15,608 -0.05(-0.17%)
Nov 22, 2006 27.60 28.25 27.49 27.52 24,973 -0.05(-0.20%)
Nov 21, 2006 26.99 27.61 26.99 27.58 50,727 +0.55(+2.05%)
Nov 20, 2006 26.92 27.62 26.91 27.02 42,792 -0.05(-0.17%)
Nov 17, 2006 27.56 27.59 26.93 27.07 79,732 -0.46(-1.68%)
Nov 16, 2006 27.72 27.89 27.45 27.53 97,031 -0.22(-0.80%)
Nov 15, 2006 27.55 28.33 27.37 27.75 108,607 +0.20(+0.73%)
Nov 14, 2006 27.52 27.59 26.44 27.55 88,577 +0.00(+0.00%)
Nov 13, 2006 27.51 27.65 27.33 27.55 115,631 -0.11(-0.39%)
Nov 10, 2006 27.33 27.89 27.30 27.66 107,957 +0.27(+0.98%)
Nov 09, 2006 27.12 27.56 27.02 27.39 126,947 +0.15(+0.54%)
Nov 08, 2006 26.64 27.25 26.41 27.25 97,682 +0.42(+1.55%)
Nov 07, 2006 25.99 27.04 25.99 26.83 128,248 +0.84(+3.22%)
Nov 06, 2006 24.67 26.15 24.67 25.99 106,136 +1.40(+5.69%)
Nov 03, 2006 24.84 25.19 24.33 24.59 54,368 -0.17(-0.68%)
Nov 02, 2006 24.12 24.99 23.45 24.76 129,548 +0.32(+1.29%)
Nov 01, 2006 25.51 25.51 24.38 24.45 89,877 -1.08(-4.22%)
Oct 31, 2006 26.56 26.56 25.26 25.52 90,398 -0.96(-3.63%)
Oct 30, 2006 26.06 26.70 26.02 26.49 65,294 +0.09(+0.35%)
Oct 27, 2006 27.22 27.38 26.32 26.39 106,656 -0.78(-2.89%)
Oct 26, 2006 26.83 27.45 26.19 27.18 111,339 +0.65(+2.46%)
Oct 25, 2006 27.01 27.68 26.30 26.52 196,014 -0.29(-1.09%)
Oct 24, 2006 26.22 27.05 26.02 26.82 90,918 +0.45(+1.72%)
Oct 23, 2006 25.95 26.59 25.38 26.36 132,540 +0.42(+1.60%)
Oct 20, 2006 26.64 26.64 25.62 25.95 65,684 -0.53(-2.00%)
Oct 19, 2006 26.37 26.69 25.96 26.48 199,266 -0.08(-0.32%)
Oct 18, 2006 25.70 27.19 25.60 26.56 334,668 +1.05(+4.13%)
Oct 17, 2006 26.14 26.14 24.05 25.51 301,500 -1.16(-4.35%)
Oct 16, 2006 25.85 26.81 25.85 26.67 135,532 +0.70(+2.69%)
Oct 13, 2006 25.13 26.28 25.13 25.97 186,779 +0.91(+3.65%)
Oct 12, 2006 24.43 25.12 24.16 25.06 280,039 +0.72(+2.97%)
Oct 11, 2006 24.81 25.13 24.03 24.33 234,514 -0.55(-2.22%)
Oct 10, 2006 24.73 25.35 24.23 24.89 321,401 +0.10(+0.40%)
Oct 09, 2006 24.38 25.30 23.99 24.79 257,146 +0.25(+1.03%)
Oct 06, 2006 24.92 24.92 24.13 24.53 209,281 -0.38(-1.51%)
Oct 05, 2006 23.97 25.12 23.67 24.91 231,523 +1.10(+4.62%)
Oct 04, 2006 23.36 24.58 23.36 23.81 264,170 +0.47(+2.01%)
Oct 03, 2006 23.46 23.74 23.01 23.34 228,401 -0.28(-1.17%)
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.