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 (%)
Feb 29, 2008 28.24 29.23 27.49 27.70 188,485 -0.87(-3.05%)
Feb 28, 2008 28.57 29.23 28.22 28.57 106,885 -0.12(-0.41%)
Feb 27, 2008 28.53 29.27 28.40 28.69 113,720 -0.15(-0.51%)
Feb 26, 2008 28.86 29.35 28.42 28.83 107,637 -0.16(-0.56%)
Feb 25, 2008 27.77 29.15 27.71 28.99 121,442 +1.29(+4.68%)
Feb 22, 2008 28.56 28.91 26.80 27.70 134,769 -0.77(-2.70%)
Feb 21, 2008 29.19 29.85 28.41 28.47 92,260 -0.62(-2.14%)
Feb 20, 2008 28.53 29.39 28.34 29.09 78,051 +0.25(+0.86%)
Feb 19, 2008 28.40 28.90 28.14 28.84 118,367 +0.91(+3.27%)
Feb 18, 2008 27.80 28.12 27.33 27.93 0 +0.00(+0.00%)
Feb 15, 2008 27.80 28.12 27.33 27.93 61,404 -0.02(-0.08%)
Feb 14, 2008 28.58 28.90 27.78 27.95 147,412 -1.06(-3.66%)
Feb 13, 2008 27.44 29.01 27.44 29.01 142,304 +1.54(+5.59%)
Feb 12, 2008 27.59 28.80 27.03 27.47 148,386 -0.26(-0.95%)
Feb 11, 2008 26.47 28.26 26.47 27.74 142,628 +1.27(+4.78%)
Feb 08, 2008 27.04 27.63 25.98 26.47 108,526 -0.57(-2.11%)
Feb 07, 2008 26.21 27.18 25.84 27.04 123,397 +0.78(+2.95%)
Feb 06, 2008 26.16 27.39 25.92 26.27 126,304 +0.26(+0.98%)
Feb 05, 2008 27.25 28.14 26.01 26.01 159,469 -1.85(-6.64%)
Feb 04, 2008 27.79 28.40 27.11 27.86 103,195 +0.23(+0.82%)
Feb 01, 2008 28.12 28.66 26.91 27.63 228,806 -0.73(-2.58%)
Jan 31, 2008 25.43 28.50 25.43 28.36 161,969 +2.30(+8.81%)
Jan 30, 2008 25.61 27.52 25.28 26.07 203,922 +0.22(+0.85%)
Jan 29, 2008 25.16 25.92 25.07 25.85 69,668 +0.36(+1.41%)
Jan 28, 2008 24.84 25.93 24.77 25.49 109,104 +0.67(+2.71%)
Jan 25, 2008 24.15 25.20 24.14 24.82 66,662 +0.86(+3.60%)
Jan 24, 2008 24.25 24.82 23.49 23.95 97,591 -0.25(-1.03%)
Jan 23, 2008 21.69 24.20 21.60 24.20 131,215 +1.83(+8.18%)
Jan 22, 2008 21.90 23.16 21.22 22.37 143,106 -0.59(-2.58%)
Jan 21, 2008 23.40 24.14 22.72 22.97 0 +0.00(+0.00%)
Jan 18, 2008 23.40 24.14 22.72 22.97 125,122 -0.22(-0.95%)
Jan 17, 2008 26.17 26.38 23.00 23.19 166,342 -2.99(-11.43%)
Jan 16, 2008 24.78 26.56 24.52 26.18 145,430 +1.38(+5.55%)
Jan 15, 2008 25.06 25.15 24.57 24.80 69,434 -0.55(-2.16%)
Jan 14, 2008 25.61 25.75 25.09 25.35 54,673 +0.04(+0.14%)
Jan 11, 2008 25.61 26.03 25.15 25.31 138,322 -0.61(-2.37%)
Jan 10, 2008 25.38 26.31 24.69 25.93 109,482 +0.31(+1.20%)
Jan 09, 2008 24.66 25.83 24.66 25.62 157,321 +0.70(+2.79%)
Jan 08, 2008 27.13 27.62 24.88 24.93 171,676 -2.20(-8.12%)
Jan 07, 2008 26.29 27.57 25.83 27.13 162,242 +0.95(+3.63%)
Jan 04, 2008 26.92 27.07 25.91 26.18 105,519 -1.08(-3.95%)
Jan 03, 2008 27.44 27.95 26.92 27.25 127,114 +0.09(+0.32%)
Jan 02, 2008 27.69 27.98 27.07 27.17 157,185 -0.73(-2.62%)
Jan 01, 2008 28.49 29.06 27.63 27.90 0 +0.00(+0.00%)
Dec 31, 2007 28.49 29.06 27.63 27.90 87,066 -0.67(-2.36%)
Dec 28, 2007 29.01 29.19 28.51 28.57 72,305 -0.51(-1.76%)
Dec 27, 2007 30.14 30.33 29.02 29.08 78,729 -0.86(-2.88%)
Dec 26, 2007 29.52 30.68 28.75 29.95 121,374 +0.42(+1.44%)
Dec 24, 2007 27.68 29.82 27.54 29.52 84,606 +1.49(+5.30%)
Dec 21, 2007 26.43 28.19 26.43 28.04 141,876 +1.73(+6.56%)
Dec 20, 2007 25.68 26.35 25.09 26.31 82,829 +0.75(+2.95%)
Dec 19, 2007 25.26 25.92 25.26 25.56 94,276 -0.21(-0.82%)
Dec 18, 2007 24.80 25.92 24.68 25.77 193,132 +1.14(+4.63%)
Dec 17, 2007 24.67 25.20 24.54 24.63 155,271 -0.25(-1.00%)
Dec 14, 2007 25.68 26.12 24.86 24.88 113,173 -1.24(-4.76%)
Dec 13, 2007 25.68 26.23 25.68 26.12 110,986 +0.23(+0.88%)
Dec 12, 2007 25.83 26.88 25.50 25.89 139,833 +0.37(+1.43%)
Dec 11, 2007 26.89 26.92 25.33 25.53 145,840 -1.38(-5.11%)
Dec 10, 2007 27.00 27.03 26.43 26.90 71,075 -0.14(-0.51%)
Dec 07, 2007 28.08 28.20 26.75 27.04 132,582 -1.02(-3.62%)
Dec 06, 2007 25.83 28.07 25.48 28.06 127,661 +2.03(+7.82%)
Dec 05, 2007 24.99 26.02 24.99 26.02 162,577 +1.35(+5.49%)
Dec 04, 2007 24.77 24.78 24.36 24.67 183,838 -0.42(-1.66%)
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.