Ampco-Pittsburgh Corp (NY: AP )

5.440 USD -0.220 (-3.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.270 3.300 3.065 3.100 142,400 -0.17(-5.20%)
Dec 28, 2018 2.970 3.300 2.935 3.270 121,400 +0.30(+10.10%)
Dec 27, 2018 3.010 3.121 2.790 2.970 122,030 -0.13(-4.19%)
Dec 26, 2018 3.090 3.140 2.910 3.100 60,732 +0.02(+0.65%)
Dec 24, 2018 2.980 3.120 2.950 3.080 28,800 +0.06(+1.99%)
Dec 21, 2018 3.070 3.270 3.000 3.020 157,200 -0.05(-1.63%)
Dec 20, 2018 3.290 3.410 3.030 3.070 89,954 -0.22(-6.69%)
Dec 19, 2018 3.610 3.640 3.250 3.290 89,029 -0.19(-5.46%)
Dec 18, 2018 3.510 3.620 3.460 3.480 54,726 -0.09(-2.52%)
Dec 17, 2018 3.790 3.810 3.500 3.570 42,678 -0.22(-5.80%)
Dec 14, 2018 3.910 3.950 3.750 3.790 75,100 -0.13(-3.32%)
Dec 13, 2018 3.970 4.024 3.920 3.920 32,125 -0.08(-2.00%)
Dec 12, 2018 3.900 4.040 3.900 4.000 46,360 +0.19(+4.99%)
Dec 11, 2018 3.970 4.000 3.692 3.810 32,562 -0.03(-0.78%)
Dec 10, 2018 3.880 3.930 3.800 3.840 57,412 -0.06(-1.54%)
Dec 07, 2018 3.800 3.990 3.760 3.900 37,200 +0.07(+1.83%)
Dec 06, 2018 3.950 3.990 3.720 3.830 50,739 -0.21(-5.20%)
Dec 04, 2018 4.210 4.305 4.010 4.040 34,800 -0.18(-4.27%)
Dec 03, 2018 4.400 4.420 4.170 4.220 24,656 -0.08(-1.86%)
Nov 30, 2018 4.010 4.300 3.900 4.300 47,500 +0.29(+7.23%)
Nov 29, 2018 4.190 4.230 4.000 4.010 21,123 -0.22(-5.20%)
Nov 28, 2018 4.070 4.340 3.900 4.230 53,433 +0.20(+4.96%)
Nov 27, 2018 4.210 4.230 4.020 4.030 25,489 -0.22(-5.18%)
Nov 26, 2018 4.530 4.542 4.010 4.250 59,487 -0.23(-5.13%)
Nov 23, 2018 4.350 4.480 4.260 4.480 7,400 +0.15(+3.46%)
Nov 21, 2018 4.330 4.330 4.330 0 +0.35(+8.79%)
Nov 20, 2018 4.120 4.210 3.900 3.980 81,858 -0.40(-9.13%)
Nov 19, 2018 4.210 4.498 4.160 4.380 46,144 +0.15(+3.55%)
Nov 16, 2018 4.230 4.355 4.100 4.230 43,800 +0.00(+0.00%)
Nov 15, 2018 4.350 4.360 3.820 4.230 98,247 -0.17(-3.86%)
Nov 14, 2018 4.430 4.450 4.250 4.400 109,687 -0.02(-0.45%)
Nov 13, 2018 4.450 4.870 4.210 4.420 63,932 -0.03(-0.67%)
Nov 12, 2018 4.700 4.700 4.400 4.450 41,107 -0.36(-7.48%)
Nov 09, 2018 5.050 5.050 4.640 4.810 129,500 -0.26(-5.13%)
Nov 08, 2018 4.500 5.120 4.500 5.070 271,435 +0.60(+13.42%)
Nov 07, 2018 4.490 4.550 4.360 4.470 64,916 +0.02(+0.45%)
Nov 06, 2018 4.420 4.580 4.385 4.450 50,900 +0.06(+1.37%)
Nov 05, 2018 4.260 4.520 4.133 4.390 139,281 +0.20(+4.77%)
Nov 02, 2018 4.000 4.260 4.000 4.190 143,400 +0.22(+5.54%)
Nov 01, 2018 3.710 4.010 3.710 3.970 88,949 +0.26(+7.01%)
Oct 31, 2018 3.750 3.930 3.580 3.710 101,185 +0.00(+0.00%)
Oct 30, 2018 3.660 3.870 3.550 3.710 87,502 +0.03(+0.82%)
Oct 29, 2018 4.050 4.050 3.650 3.680 71,336 -0.37(-9.14%)
Oct 26, 2018 4.070 4.150 4.000 4.050 51,300 -0.12(-2.88%)
Oct 25, 2018 4.190 4.210 4.020 4.170 42,671 -0.01(-0.24%)
Oct 24, 2018 4.230 4.280 4.100 4.180 53,321 -0.08(-1.88%)
Oct 23, 2018 4.300 4.300 4.145 4.260 55,322 -0.12(-2.74%)
Oct 22, 2018 4.540 4.540 4.370 4.380 34,854 -0.12(-2.67%)
Oct 19, 2018 4.500 4.560 4.390 4.500 44,600 -0.06(-1.32%)
Oct 18, 2018 4.540 4.560 4.380 4.560 58,722 +0.01(+0.22%)
Oct 17, 2018 4.670 4.710 4.460 4.550 62,474 -0.16(-3.40%)
Oct 16, 2018 4.670 4.870 4.460 4.710 65,095 +0.08(+1.73%)
Oct 15, 2018 4.790 4.980 4.600 4.630 39,057 -0.16(-3.34%)
Oct 12, 2018 4.800 4.945 4.650 4.790 102,000 +0.03(+0.63%)
Oct 11, 2018 4.750 4.790 4.350 4.760 205,692 +0.02(+0.42%)
Oct 10, 2018 4.950 4.950 4.660 4.740 59,527 -0.24(-4.82%)
Oct 09, 2018 5.070 5.160 4.950 4.980 59,315 -0.14(-2.73%)
Oct 08, 2018 5.080 5.300 5.030 5.120 36,760 -0.01(-0.19%)
Oct 05, 2018 5.110 5.200 4.910 5.130 46,700 -0.05(-0.97%)
Oct 04, 2018 5.480 5.490 5.100 5.180 56,092 -0.27(-4.95%)
Oct 03, 2018 5.160 5.540 5.150 5.450 119,042 +0.28(+5.42%)
Oct 02, 2018 5.700 5.700 5.050 5.170 130,126 -0.54(-9.46%)
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.