Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.94 30.54 29.04 29.32 82,854 -0.71(-2.36%)
Dec 28, 2007 30.48 30.68 29.96 30.02 68,806 -0.54(-1.76%)
Dec 27, 2007 31.68 31.88 30.49 30.56 74,919 -0.91(-2.88%)
Dec 26, 2007 31.02 32.24 30.21 31.47 115,501 +0.45(+1.44%)
Dec 24, 2007 29.08 31.34 28.94 31.02 80,512 +1.56(+5.30%)
Dec 21, 2007 27.78 29.62 27.78 29.46 135,011 +1.81(+6.56%)
Dec 20, 2007 26.99 27.69 26.37 27.65 78,821 +0.79(+2.95%)
Dec 19, 2007 26.54 27.24 26.54 26.85 89,715 -0.22(-0.82%)
Dec 18, 2007 26.06 27.24 25.93 27.08 183,787 +1.20(+4.63%)
Dec 17, 2007 25.92 26.48 25.79 25.88 147,758 -0.26(-1.00%)
Dec 14, 2007 26.99 27.45 26.12 26.14 107,697 -1.31(-4.76%)
Dec 13, 2007 26.99 27.56 26.99 27.45 105,616 +0.24(+0.88%)
Dec 12, 2007 27.14 28.25 26.80 27.21 133,067 +0.38(+1.43%)
Dec 11, 2007 28.25 28.29 26.62 26.82 138,783 -1.45(-5.11%)
Dec 10, 2007 28.37 28.41 27.77 28.27 67,636 -0.15(-0.51%)
Dec 07, 2007 29.51 29.64 28.11 28.42 126,167 -1.07(-3.62%)
Dec 06, 2007 27.14 29.49 26.77 29.48 121,484 +2.14(+7.82%)
Dec 05, 2007 26.26 27.35 26.26 27.35 154,710 +1.42(+5.49%)
Dec 04, 2007 26.02 26.04 25.60 25.92 174,943 -0.44(-1.66%)
Dec 03, 2007 27.37 27.51 26.14 26.36 127,597 -0.71(-2.64%)
Nov 30, 2007 28.22 28.22 27.06 27.08 101,844 -0.53(-1.92%)
Nov 29, 2007 28.64 29.05 27.54 27.61 114,721 -0.96(-3.36%)
Nov 28, 2007 27.28 28.58 27.10 28.57 168,699 +1.45(+5.33%)
Nov 27, 2007 25.96 27.27 25.96 27.12 180,926 +1.15(+4.44%)
Nov 26, 2007 26.90 27.02 25.92 25.97 132,670 -1.11(-4.09%)
Nov 23, 2007 26.31 27.38 26.01 27.08 48,255 +0.75(+2.86%)
Nov 21, 2007 26.69 26.91 26.11 26.32 214,717 -1.08(-3.93%)
Nov 20, 2007 27.22 28.25 26.82 27.40 143,186 +0.40(+1.48%)
Nov 19, 2007 28.25 28.25 26.73 27.00 155,822 -1.51(-5.29%)
Nov 16, 2007 28.21 28.69 27.48 28.51 172,731 +0.55(+1.95%)
Nov 15, 2007 28.52 29.02 27.65 27.96 188,340 -0.58(-2.05%)
Nov 14, 2007 29.22 29.34 28.27 28.55 130,459 -0.55(-1.88%)
Nov 13, 2007 28.49 29.19 28.23 29.09 159,137 +0.42(+1.45%)
Nov 12, 2007 29.22 29.22 28.45 28.68 179,495 -0.56(-1.92%)
Nov 09, 2007 28.98 29.78 28.30 29.24 287,583 -0.08(-0.29%)
Nov 08, 2007 28.98 29.45 27.83 29.32 161,676 +0.55(+1.90%)
Nov 07, 2007 30.55 30.78 28.78 28.78 146,848 -2.08(-6.73%)
Nov 06, 2007 29.63 30.93 29.22 30.85 165,578 +1.22(+4.13%)
Nov 05, 2007 29.45 30.15 28.88 29.63 210,712 -0.05(-0.18%)
Nov 02, 2007 30.13 30.13 29.22 29.68 232,954 -0.14(-0.46%)
Nov 01, 2007 30.75 30.75 29.65 29.82 206,810 -0.99(-3.22%)
Oct 31, 2007 30.88 31.11 30.14 30.81 150,360 +0.00(+0.00%)
Oct 30, 2007 31.71 31.71 30.62 30.81 113,810 -0.90(-2.84%)
Oct 29, 2007 32.45 32.79 31.29 31.71 107,567 -0.56(-1.74%)
Oct 26, 2007 32.43 32.43 31.14 32.28 117,712 -0.05(-0.14%)
Oct 25, 2007 32.90 33.00 31.79 32.32 166,358 -0.50(-1.52%)
Oct 24, 2007 32.79 33.15 32.14 32.82 197,315 -0.15(-0.47%)
Oct 23, 2007 34.20 34.20 32.29 32.97 202,647 -0.91(-2.70%)
Oct 22, 2007 32.54 33.99 32.46 33.89 159,855 +0.92(+2.80%)
Oct 19, 2007 35.15 35.30 32.61 32.97 170,650 -2.24(-6.38%)
Oct 18, 2007 34.79 35.57 34.14 35.21 126,427 -0.20(-0.56%)
Oct 17, 2007 34.83 36.13 33.76 35.41 393,069 +0.85(+2.45%)
Oct 16, 2007 34.58 34.91 33.77 34.57 129,939 +0.15(+0.42%)
Oct 15, 2007 35.37 35.49 33.62 34.42 142,035 -1.00(-2.82%)
Oct 12, 2007 33.94 35.51 33.91 35.42 218,646 +1.32(+3.88%)
Oct 11, 2007 33.79 34.39 33.02 34.10 199,266 +0.37(+1.09%)
Oct 10, 2007 32.29 33.94 32.26 33.73 172,731 +1.28(+3.96%)
Oct 09, 2007 31.97 32.56 31.71 32.44 130,979 +0.51(+1.59%)
Oct 08, 2007 32.58 33.37 31.38 31.94 136,052 -0.85(-2.60%)
Oct 05, 2007 31.66 33.37 31.41 32.79 219,166 +1.36(+4.33%)
Oct 04, 2007 31.71 31.83 30.92 31.43 123,825 -0.21(-0.66%)
Oct 03, 2007 31.14 31.93 31.14 31.64 146,197 +0.40(+1.28%)
Oct 02, 2007 30.35 31.40 30.35 31.24 134,361 +1.09(+3.62%)
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.