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 (%)
Aug 31, 2009 18.21 18.58 17.69 18.36 65,318 -0.01(-0.04%)
Aug 28, 2009 19.42 19.42 18.20 18.37 34,842 -0.85(-4.40%)
Aug 27, 2009 19.02 19.41 18.50 19.21 39,482 +0.05(+0.28%)
Aug 26, 2009 19.89 19.89 18.86 19.16 36,953 -0.80(-4.01%)
Aug 25, 2009 20.10 20.19 19.86 19.96 31,506 -0.04(-0.19%)
Aug 24, 2009 20.23 20.23 19.70 20.00 34,937 +0.00(+0.00%)
Aug 21, 2009 20.00 20.54 19.65 20.00 56,262 +0.20(+1.01%)
Aug 20, 2009 19.88 19.96 19.43 19.80 35,784 -0.10(-0.50%)
Aug 19, 2009 20.20 20.22 19.39 19.90 48,591 -0.54(-2.63%)
Aug 18, 2009 19.80 21.20 19.70 20.44 78,006 +0.95(+4.85%)
Aug 17, 2009 19.17 19.65 18.87 19.49 58,774 -0.17(-0.86%)
Aug 14, 2009 18.73 20.30 18.73 19.66 68,913 +0.87(+4.62%)
Aug 13, 2009 18.81 19.19 18.50 18.79 14,764 +0.10(+0.54%)
Aug 12, 2009 18.27 18.97 18.27 18.69 40,010 +0.40(+2.19%)
Aug 11, 2009 18.34 18.61 18.08 18.29 27,339 -0.25(-1.33%)
Aug 10, 2009 18.71 18.71 18.07 18.54 51,604 -0.32(-1.67%)
Aug 07, 2009 18.43 19.71 18.14 18.85 31,206 +0.81(+4.47%)
Aug 06, 2009 18.57 19.09 17.98 18.04 41,341 -0.45(-2.45%)
Aug 05, 2009 18.84 19.47 17.94 18.50 42,827 -0.39(-2.08%)
Aug 04, 2009 17.89 19.09 17.43 18.89 35,408 +0.78(+4.29%)
Aug 03, 2009 17.68 18.12 17.15 18.11 58,117 +0.64(+3.65%)
Jul 31, 2009 18.27 18.36 17.48 17.48 46,835 -0.78(-4.29%)
Jul 30, 2009 18.69 19.26 18.11 18.26 32,780 +0.01(+0.04%)
Jul 29, 2009 18.17 18.88 18.08 18.25 31,364 -0.17(-0.92%)
Jul 28, 2009 18.66 18.81 18.07 18.42 62,295 -0.38(-2.00%)
Jul 27, 2009 20.41 20.41 18.51 18.80 47,607 -1.61(-7.87%)
Jul 24, 2009 19.87 20.44 19.36 20.40 33,836 +0.32(+1.61%)
Jul 23, 2009 19.84 20.71 19.81 20.08 51,923 +0.17(+0.85%)
Jul 22, 2009 19.41 20.35 19.23 19.91 40,537 +0.29(+1.49%)
Jul 21, 2009 20.00 20.04 19.34 19.62 45,913 -0.27(-1.35%)
Jul 20, 2009 19.48 20.01 19.27 19.89 103,191 +0.62(+3.23%)
Jul 17, 2009 18.91 19.80 18.73 19.27 71,906 +0.33(+1.75%)
Jul 16, 2009 17.84 19.18 17.84 18.94 83,122 +1.10(+6.16%)
Jul 15, 2009 17.01 18.36 16.76 17.84 86,646 +1.45(+8.82%)
Jul 14, 2009 16.74 17.00 16.21 16.39 29,503 -0.31(-1.84%)
Jul 13, 2009 15.72 16.74 15.71 16.70 68,809 +0.87(+5.49%)
Jul 10, 2009 15.66 16.08 15.66 15.83 27,443 +0.02(+0.15%)
Jul 09, 2009 16.53 16.53 15.61 15.81 32,369 -0.60(-3.65%)
Jul 08, 2009 16.51 16.71 15.57 16.41 47,131 +0.06(+0.38%)
Jul 07, 2009 17.21 17.21 16.32 16.35 49,171 -0.80(-4.66%)
Jul 06, 2009 17.36 17.36 16.55 17.14 68,697 +0.02(+0.13%)
Jul 02, 2009 18.17 18.17 17.12 17.12 36,576 -1.24(-6.74%)
Jul 01, 2009 18.31 19.11 18.24 18.36 64,384 +0.33(+1.83%)
Jun 30, 2009 18.74 19.19 18.02 18.03 85,866 -0.38(-2.05%)
Jun 29, 2009 19.29 19.84 18.34 18.41 114,219 -1.11(-5.71%)
Jun 26, 2009 18.35 19.53 17.71 19.52 231,345 +1.17(+6.37%)
Jun 25, 2009 17.49 18.42 17.49 18.35 63,996 +0.85(+4.83%)
Jun 24, 2009 16.95 18.14 16.95 17.51 69,972 +0.84(+5.03%)
Jun 23, 2009 16.73 17.24 16.61 16.67 54,591 -0.04(-0.23%)
Jun 22, 2009 18.03 18.22 16.55 16.71 50,335 -1.51(-8.31%)
Jun 19, 2009 18.47 18.63 18.12 18.22 83,289 +0.15(+0.85%)
Jun 18, 2009 17.70 18.76 17.47 18.07 44,547 +0.28(+1.56%)
Jun 17, 2009 17.90 18.10 15.91 17.79 102,827 +0.08(+0.48%)
Jun 16, 2009 18.16 18.91 17.71 17.71 91,429 -0.47(-2.58%)
Jun 15, 2009 19.63 20.01 17.84 18.17 92,951 -2.03(-10.05%)
Jun 12, 2009 20.27 20.35 19.54 20.20 50,863 -0.13(-0.64%)
Jun 11, 2009 21.07 21.33 20.24 20.34 70,613 -0.74(-3.50%)
Jun 10, 2009 20.97 21.40 20.41 21.07 69,362 +0.84(+4.14%)
Jun 09, 2009 20.20 20.71 19.99 20.24 59,965 +0.13(+0.65%)
Jun 08, 2009 20.07 20.60 19.67 20.10 46,503 -0.64(-3.08%)
Jun 05, 2009 21.14 21.27 20.35 20.74 41,464 -0.14(-0.66%)
Jun 04, 2009 20.92 21.17 20.50 20.88 31,043 +0.05(+0.26%)
Jun 03, 2009 21.17 21.17 20.23 20.83 66,190 -0.57(-2.66%)
Jun 02, 2009 21.15 22.20 21.04 21.40 105,695 +0.25(+1.20%)
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.