Ampco-Pittsburgh Corp (NY: AP )

5.360 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.03 21.99 20.89 21.70 33,831 +0.79(+3.78%)
Dec 30, 2008 20.04 20.92 18.50 20.91 51,678 +1.26(+6.41%)
Dec 29, 2008 21.40 21.40 19.51 19.65 63,076 -1.58(-7.44%)
Dec 26, 2008 21.11 21.43 20.90 21.23 11,438 +0.25(+1.19%)
Dec 24, 2008 21.03 21.99 20.87 20.98 22,902 +0.20(+0.96%)
Dec 23, 2008 20.58 21.12 20.49 20.78 36,655 +0.18(+0.87%)
Dec 22, 2008 21.86 22.13 19.25 20.60 39,020 -1.26(-5.76%)
Dec 19, 2008 22.77 23.00 21.55 21.86 70,391 +0.04(+0.18%)
Dec 18, 2008 22.58 23.15 20.86 21.82 51,592 -0.63(-2.81%)
Dec 17, 2008 22.64 23.15 21.58 22.45 57,724 -0.46(-2.01%)
Dec 16, 2008 19.86 23.00 19.84 22.91 55,101 +3.49(+17.97%)
Dec 15, 2008 21.01 21.38 19.29 19.42 42,916 -1.33(-6.41%)
Dec 12, 2008 18.43 20.80 18.39 20.75 0 +1.87(+9.90%)
Dec 11, 2008 19.90 20.88 18.78 18.88 34,185 -1.37(-6.77%)
Dec 10, 2008 18.90 20.90 18.90 20.25 58,495 +1.63(+8.75%)
Dec 09, 2008 18.95 20.10 18.12 18.62 169,593 -0.62(-3.22%)
Dec 08, 2008 17.99 19.99 17.51 19.24 195,957 +1.78(+10.19%)
Dec 05, 2008 15.71 17.76 14.95 17.46 142,167 +1.56(+9.81%)
Dec 04, 2008 16.37 17.78 15.39 15.90 159,919 -0.74(-4.45%)
Dec 03, 2008 15.58 17.13 14.78 16.64 101,548 +0.91(+5.79%)
Dec 02, 2008 14.72 15.74 14.15 15.73 66,238 +1.46(+10.23%)
Dec 01, 2008 15.99 16.12 14.26 14.27 139,401 -2.38(-14.29%)
Nov 28, 2008 17.28 17.28 16.20 16.65 51,875 -0.89(-5.07%)
Nov 26, 2008 14.99 18.15 14.99 17.54 106,116 +2.06(+13.31%)
Nov 25, 2008 15.87 15.87 14.37 15.48 46,467 -0.11(-0.71%)
Nov 24, 2008 14.71 15.81 14.40 15.59 69,347 +1.38(+9.71%)
Nov 21, 2008 13.45 14.41 12.45 14.21 104,445 +1.12(+8.56%)
Nov 20, 2008 14.09 14.96 12.81 13.09 84,498 -1.21(-8.46%)
Nov 19, 2008 15.97 16.17 14.18 14.30 57,507 -1.67(-10.46%)
Nov 18, 2008 16.41 16.58 15.38 15.97 90,223 -0.41(-2.50%)
Nov 17, 2008 16.77 16.90 15.77 16.38 68,527 -0.57(-3.36%)
Nov 14, 2008 19.10 20.42 16.95 16.95 0 -2.62(-13.39%)
Nov 13, 2008 17.13 19.57 15.66 19.57 99,795 +2.55(+14.98%)
Nov 12, 2008 17.95 19.33 16.69 17.02 43,582 -2.10(-10.98%)
Nov 11, 2008 19.66 19.88 18.66 19.12 56,385 -0.65(-3.29%)
Nov 10, 2008 20.61 20.95 19.21 19.77 43,658 -0.23(-1.15%)
Nov 07, 2008 20.03 21.23 18.66 20.00 119,016 -0.01(-0.05%)
Nov 06, 2008 22.22 22.22 20.01 20.01 80,750 -2.43(-10.83%)
Nov 05, 2008 24.18 24.41 22.30 22.44 63,138 -1.93(-7.92%)
Nov 04, 2008 25.19 25.74 23.48 24.37 73,906 +0.07(+0.29%)
Nov 03, 2008 24.04 25.02 23.94 24.30 73,779 +0.66(+2.79%)
Oct 31, 2008 21.67 24.40 21.09 23.64 0 +1.94(+8.94%)
Oct 30, 2008 20.75 21.79 20.45 21.70 69,789 +1.70(+8.50%)
Oct 29, 2008 19.46 21.42 18.58 20.00 85,126 +1.01(+5.32%)
Oct 28, 2008 16.95 19.12 15.46 18.99 98,925 +2.22(+13.24%)
Oct 27, 2008 18.95 19.22 16.74 16.77 47,636 -2.47(-12.84%)
Oct 24, 2008 16.89 19.66 16.89 19.24 59,574 -0.38(-1.94%)
Oct 23, 2008 19.98 20.70 18.25 19.62 60,881 -0.10(-0.51%)
Oct 22, 2008 20.34 20.64 19.16 19.72 52,777 -1.32(-6.27%)
Oct 21, 2008 19.60 22.69 19.60 21.04 52,203 -0.36(-1.68%)
Oct 20, 2008 21.22 21.63 19.80 21.40 68,682 +1.04(+5.11%)
Oct 17, 2008 21.54 22.83 20.29 20.36 0 -2.06(-9.19%)
Oct 16, 2008 20.29 22.49 18.45 22.42 80,585 +2.90(+14.86%)
Oct 15, 2008 22.78 22.78 19.52 19.52 43,932 -3.21(-14.12%)
Oct 14, 2008 25.63 25.63 21.97 22.73 70,181 -0.95(-4.01%)
Oct 13, 2008 20.73 23.92 20.73 23.68 99,996 +3.66(+18.28%)
Oct 10, 2008 17.91 20.77 17.10 20.02 136,797 +0.90(+4.71%)
Oct 09, 2008 22.06 22.06 18.89 19.12 83,354 -1.80(-8.60%)
Oct 08, 2008 21.28 23.79 20.01 20.92 155,065 -0.27(-1.27%)
Oct 07, 2008 25.21 27.00 21.00 21.19 116,829 -4.01(-15.91%)
Oct 06, 2008 23.65 25.35 21.88 25.20 96,993 +0.78(+3.19%)
Oct 03, 2008 24.39 26.84 24.02 24.42 0 +0.48(+2.01%)
Oct 02, 2008 25.69 26.13 23.70 23.94 71,764 -1.90(-7.35%)
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.