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 (%)
Nov 28, 2014 17.12 17.12 16.56 16.58 16,394 -0.62(-3.58%)
Nov 26, 2014 16.73 17.20 17.20 17.20 26,489 +0.57(+3.43%)
Nov 25, 2014 16.76 16.76 16.26 16.63 22,965 -0.21(-1.24%)
Nov 24, 2014 16.09 16.88 16.08 16.83 21,965 +0.87(+5.45%)
Nov 21, 2014 16.48 16.48 15.86 15.96 27,468 -0.21(-1.29%)
Nov 20, 2014 15.96 16.35 15.93 16.17 22,269 +0.17(+1.08%)
Nov 19, 2014 16.46 16.58 15.64 16.00 51,454 -0.66(-3.97%)
Nov 18, 2014 16.99 17.07 16.63 16.66 20,062 -0.27(-1.61%)
Nov 17, 2014 17.08 17.11 16.91 16.93 16,808 -0.17(-1.01%)
Nov 14, 2014 17.13 17.30 17.03 17.11 19,827 +0.06(+0.37%)
Nov 13, 2014 17.03 17.35 17.02 17.04 17,234 +0.11(+0.64%)
Nov 12, 2014 17.35 17.50 16.86 16.93 34,731 -0.45(-2.61%)
Nov 11, 2014 17.49 17.49 17.21 17.39 19,656 -0.24(-1.34%)
Nov 10, 2014 17.47 17.67 17.32 17.62 30,179 +0.06(+0.36%)
Nov 07, 2014 17.32 17.60 17.27 17.56 19,848 +0.19(+1.10%)
Nov 06, 2014 17.05 17.46 16.91 17.37 38,328 +0.28(+1.64%)
Nov 05, 2014 17.41 17.44 16.56 17.09 83,728 -0.33(-1.87%)
Nov 04, 2014 17.59 17.60 17.38 17.41 47,469 -0.12(-0.67%)
Nov 03, 2014 19.57 19.57 17.07 17.53 145,003 -2.21(-11.20%)
Oct 31, 2014 20.19 20.19 19.05 19.74 47,330 -0.23(-1.13%)
Oct 30, 2014 19.48 20.14 19.28 19.97 24,014 +0.37(+1.90%)
Oct 29, 2014 19.93 19.93 19.15 19.60 25,725 -0.15(-0.78%)
Oct 28, 2014 18.71 19.91 18.62 19.75 37,168 +1.36(+7.39%)
Oct 27, 2014 18.52 18.76 18.25 18.39 13,317 -0.37(-1.98%)
Oct 24, 2014 18.56 19.04 18.23 18.76 21,212 +0.12(+0.63%)
Oct 23, 2014 17.58 18.74 17.52 18.65 31,556 +0.85(+4.79%)
Oct 22, 2014 18.17 18.18 17.69 17.79 10,438 -0.44(-2.43%)
Oct 21, 2014 17.91 18.33 17.91 18.24 18,397 +0.23(+1.26%)
Oct 20, 2014 17.91 17.96 17.91 18.01 22,842 +0.34(+1.90%)
Oct 17, 2014 18.47 18.47 17.50 17.68 19,333 -0.53(-2.89%)
Oct 16, 2014 17.64 18.35 17.64 18.20 25,437 +0.15(+0.85%)
Oct 15, 2014 17.55 18.17 17.53 18.05 42,295 +0.21(+1.17%)
Oct 14, 2014 17.09 18.17 17.04 17.84 44,572 +0.92(+5.41%)
Oct 13, 2014 16.57 17.10 16.56 16.92 40,407 +0.10(+0.59%)
Oct 10, 2014 17.57 17.57 16.80 16.82 42,755 -0.84(-4.77%)
Oct 09, 2014 18.33 18.58 17.64 17.67 64,681 -0.79(-4.28%)
Oct 08, 2014 17.86 18.53 17.67 18.46 41,134 +0.69(+3.89%)
Oct 07, 2014 17.82 18.35 17.72 17.77 30,831 -0.21(-1.15%)
Oct 06, 2014 18.23 18.30 17.95 17.97 36,052 -0.24(-1.33%)
Oct 03, 2014 18.22 18.39 17.95 18.22 22,504 +0.08(+0.45%)
Oct 02, 2014 18.20 18.36 17.89 18.13 20,308 +0.16(+0.90%)
Oct 01, 2014 17.99 18.36 17.85 17.97 25,983 +0.02(+0.10%)
Sep 30, 2014 17.67 18.22 17.67 17.95 53,283 +0.33(+1.89%)
Sep 29, 2014 18.58 18.62 17.61 17.62 31,981 -1.16(-6.17%)
Sep 26, 2014 18.42 18.80 18.21 18.78 27,757 +0.37(+2.00%)
Sep 25, 2014 18.93 18.93 18.10 18.41 32,098 -0.61(-3.21%)
Sep 24, 2014 19.11 19.29 18.82 19.02 20,736 +0.16(+0.86%)
Sep 23, 2014 19.30 19.32 18.85 18.86 31,174 -0.38(-1.96%)
Sep 22, 2014 19.52 19.52 19.13 19.24 27,737 -0.39(-2.01%)
Sep 19, 2014 19.16 19.75 19.08 19.63 52,952 +0.50(+2.63%)
Sep 18, 2014 18.55 19.29 18.55 19.13 40,977 +0.59(+3.20%)
Sep 17, 2014 18.64 18.93 18.54 18.54 11,797 -0.01(-0.05%)
Sep 16, 2014 18.36 18.66 18.35 18.55 9,859 +0.14(+0.78%)
Sep 15, 2014 18.57 18.63 18.30 18.40 20,805 -0.22(-1.20%)
Sep 12, 2014 18.96 18.96 18.49 18.63 21,191 -0.30(-1.57%)
Sep 11, 2014 18.65 19.01 18.65 18.92 11,739 +0.19(+1.01%)
Sep 10, 2014 18.63 18.91 18.63 18.74 22,343 +0.08(+0.43%)
Sep 09, 2014 18.65 18.73 18.55 18.66 19,371 +0.01(+0.05%)
Sep 08, 2014 18.86 19.03 18.60 18.65 26,787 -0.21(-1.09%)
Sep 05, 2014 18.49 18.93 18.49 18.85 37,630 +0.35(+1.89%)
Sep 04, 2014 18.67 19.11 18.49 18.50 42,645 -0.08(-0.43%)
Sep 03, 2014 19.21 19.21 18.56 18.58 20,148 -0.46(-2.40%)
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.