Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.19 18.45 17.95 18.11 34,914 -0.22(-1.22%)
Jul 30, 2014 18.49 18.49 18.21 18.33 12,457 -0.04(-0.20%)
Jul 29, 2014 18.42 18.50 18.30 18.37 8,320 -0.05(-0.29%)
Jul 28, 2014 18.55 18.64 18.17 18.42 17,267 -0.04(-0.24%)
Jul 25, 2014 18.55 18.59 18.05 18.47 24,708 -0.19(-1.01%)
Jul 24, 2014 19.10 19.11 18.54 18.66 20,867 -0.47(-2.44%)
Jul 23, 2014 19.41 19.41 19.04 19.12 20,097 -0.26(-1.34%)
Jul 22, 2014 19.16 19.45 19.07 19.38 29,500 +0.39(+2.08%)
Jul 21, 2014 19.19 19.64 18.94 18.99 28,367 -0.15(-0.80%)
Jul 18, 2014 18.26 19.33 18.19 19.14 51,178 +0.80(+4.36%)
Jul 17, 2014 18.74 18.81 18.30 18.34 22,321 -0.58(-3.08%)
Jul 16, 2014 19.10 19.10 18.77 18.92 28,254 +0.01(+0.05%)
Jul 15, 2014 19.38 19.38 18.86 18.92 26,562 -0.59(-3.04%)
Jul 14, 2014 19.93 19.93 19.45 19.51 31,446 -0.10(-0.50%)
Jul 11, 2014 19.94 19.97 19.48 19.61 42,394 -0.39(-1.93%)
Jul 10, 2014 19.95 20.23 19.92 19.99 23,356 -0.53(-2.56%)
Jul 09, 2014 20.93 20.93 20.48 20.52 14,568 -0.34(-1.62%)
Jul 08, 2014 21.22 21.22 20.66 20.86 40,439 -0.38(-1.80%)
Jul 07, 2014 22.04 22.04 21.14 21.24 57,474 -0.92(-4.14%)
Jul 03, 2014 22.00 22.16 22.16 22.16 11,565 +0.22(+1.02%)
Jul 02, 2014 21.37 22.04 21.25 21.93 70,843 +0.45(+2.07%)
Jul 01, 2014 20.35 21.81 20.33 21.49 110,283 +1.06(+5.19%)
Jun 30, 2014 20.23 20.46 20.14 20.43 36,007 +0.20(+0.97%)
Jun 27, 2014 19.98 20.30 19.98 20.23 66,705 +0.14(+0.71%)
Jun 26, 2014 20.20 20.50 19.98 20.09 23,825 -0.12(-0.62%)
Jun 25, 2014 19.99 20.26 19.92 20.22 32,400 +0.15(+0.75%)
Jun 24, 2014 20.62 20.90 20.05 20.06 39,410 -0.63(-3.06%)
Jun 23, 2014 21.13 21.13 20.54 20.70 24,724 -0.31(-1.48%)
Jun 20, 2014 21.05 21.06 20.84 21.01 46,133 +0.06(+0.30%)
Jun 19, 2014 21.00 21.11 20.66 20.95 34,152 -0.04(-0.21%)
Jun 18, 2014 20.57 21.04 20.57 20.99 31,824 +0.40(+1.95%)
Jun 17, 2014 19.97 20.78 19.86 20.59 48,019 +0.61(+3.03%)
Jun 16, 2014 19.32 20.04 19.28 19.98 44,383 +0.62(+3.22%)
Jun 13, 2014 19.59 19.64 19.31 19.36 15,099 -0.20(-1.00%)
Jun 12, 2014 19.76 19.76 19.47 19.56 22,472 -0.23(-1.17%)
Jun 11, 2014 19.60 19.88 19.58 19.79 23,517 -0.01(-0.04%)
Jun 10, 2014 19.68 19.86 19.46 19.80 32,209 +0.28(+1.46%)
Jun 06, 2014 19.36 19.58 19.29 19.51 18,250 +0.21(+1.11%)
Jun 05, 2014 18.74 19.33 18.61 19.30 22,854 +0.53(+2.85%)
Jun 04, 2014 18.66 18.80 18.65 18.76 15,254 +0.08(+0.43%)
Jun 03, 2014 19.03 19.07 18.54 18.68 19,645 -0.37(-1.92%)
Jun 02, 2014 19.17 19.37 18.97 19.05 45,118 -0.18(-0.93%)
May 30, 2014 19.18 19.26 19.13 19.23 43,396 +0.10(+0.51%)
May 29, 2014 19.07 19.35 19.07 19.13 26,870 +0.06(+0.33%)
May 28, 2014 19.24 19.27 18.97 19.07 27,475 -0.12(-0.65%)
May 27, 2014 19.04 19.21 18.97 19.19 36,971 +0.22(+1.17%)
May 23, 2014 18.45 18.97 18.97 18.97 23,356 +0.43(+2.31%)
May 22, 2014 18.05 18.54 18.03 18.54 13,277 +0.50(+2.76%)
May 21, 2014 17.85 18.13 17.72 18.04 33,901 +0.23(+1.30%)
May 20, 2014 18.52 18.52 17.79 17.81 60,354 -0.77(-4.17%)
May 19, 2014 17.94 18.65 17.94 18.59 18,651 +0.52(+2.86%)
May 16, 2014 17.83 18.11 17.81 18.07 29,312 +0.23(+1.30%)
May 15, 2014 18.05 18.24 17.81 17.84 37,152 -0.38(-2.10%)
May 14, 2014 18.36 18.51 17.94 18.22 37,821 -0.24(-1.30%)
May 13, 2014 19.15 19.15 18.45 18.46 40,401 -0.69(-3.58%)
May 12, 2014 18.18 19.28 18.17 19.15 56,061 +1.02(+5.65%)
May 09, 2014 17.75 18.17 17.75 18.12 22,680 +0.26(+1.45%)
May 08, 2014 18.03 18.43 17.82 17.86 22,971 -0.45(-2.48%)
May 07, 2014 17.82 18.43 17.81 18.32 42,121 +0.49(+2.75%)
May 06, 2014 18.00 18.10 17.72 17.83 47,941 -0.20(-1.14%)
May 05, 2014 17.81 18.27 17.73 18.03 29,434 +0.13(+0.75%)
May 02, 2014 18.11 18.41 17.88 17.90 29,058 -0.17(-0.94%)
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.