Ampco-Pittsburgh Corp (NY: AP )

5.710 USD -0.100 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.26 19.25 19.25 19.25 30,800 -0.03(-0.16%)
Dec 30, 2014 19.25 19.35 19.25 19.28 41,365 +0.02(+0.10%)
Dec 29, 2014 19.25 19.40 19.25 19.26 13,610 -0.04(-0.21%)
Dec 26, 2014 19.10 19.41 19.08 19.30 22,608 +0.27(+1.42%)
Dec 24, 2014 18.52 19.03 19.03 19.03 9,900 +0.47(+2.53%)
Dec 23, 2014 18.34 18.63 18.00 18.56 33,840 +0.54(+3.00%)
Dec 22, 2014 18.00 18.72 17.98 18.02 46,137 +0.02(+0.11%)
Dec 19, 2014 17.96 18.24 17.92 18.00 79,087 +0.12(+0.67%)
Dec 18, 2014 17.80 17.99 17.70 17.88 78,299 +0.30(+1.71%)
Dec 17, 2014 17.44 17.75 16.75 17.58 185,134 +0.09(+0.51%)
Dec 16, 2014 17.70 18.00 17.46 17.49 40,342 -0.13(-0.74%)
Dec 15, 2014 17.70 17.86 17.42 17.62 24,833 -0.05(-0.28%)
Dec 12, 2014 17.63 17.95 17.45 17.67 19,106 -0.27(-1.51%)
Dec 11, 2014 18.26 18.36 17.32 17.94 39,247 -0.34(-1.86%)
Dec 10, 2014 18.76 18.94 18.27 18.28 24,023 -0.69(-3.64%)
Dec 09, 2014 18.38 18.99 18.20 18.97 17,538 +0.45(+2.43%)
Dec 08, 2014 18.84 19.18 18.41 18.52 22,524 -0.32(-1.70%)
Dec 05, 2014 19.06 19.14 18.78 18.84 21,349 -0.24(-1.26%)
Dec 04, 2014 18.43 19.16 18.43 19.08 18,335 +0.38(+2.03%)
Dec 03, 2014 18.93 18.93 18.35 18.70 16,664 +0.29(+1.58%)
Dec 02, 2014 18.31 18.46 18.31 18.41 10,120 +0.13(+0.71%)
Dec 01, 2014 18.42 18.42 18.11 18.28 19,732 -0.02(-0.11%)
Nov 28, 2014 18.90 18.90 18.28 18.30 14,854 -0.68(-3.58%)
Nov 26, 2014 18.46 18.98 18.98 18.98 24,000 +0.63(+3.43%)
Nov 25, 2014 18.50 18.50 17.95 18.35 20,807 -0.23(-1.24%)
Nov 24, 2014 17.76 18.63 17.75 18.58 19,901 +0.96(+5.45%)
Nov 21, 2014 18.19 18.19 17.51 17.62 24,887 -0.23(-1.29%)
Nov 20, 2014 17.62 18.05 17.58 17.85 20,177 +0.19(+1.08%)
Nov 19, 2014 18.17 18.30 17.26 17.66 46,619 -0.73(-3.97%)
Nov 18, 2014 18.75 18.84 18.36 18.39 18,177 -0.30(-1.61%)
Nov 17, 2014 18.85 18.89 18.66 18.69 15,229 -0.19(-1.01%)
Nov 14, 2014 18.91 19.09 18.80 18.88 17,964 +0.07(+0.37%)
Nov 13, 2014 18.80 19.15 18.78 18.81 15,615 +0.12(+0.64%)
Nov 12, 2014 19.15 19.31 18.61 18.69 31,468 -0.50(-2.61%)
Nov 11, 2014 19.30 19.30 19.00 19.19 17,809 -0.26(-1.34%)
Nov 10, 2014 19.28 19.50 19.12 19.45 27,343 +0.07(+0.36%)
Nov 07, 2014 19.12 19.43 19.06 19.38 17,983 +0.21(+1.10%)
Nov 06, 2014 18.82 19.27 18.66 19.17 34,727 +0.31(+1.64%)
Nov 05, 2014 19.22 19.25 18.28 18.86 75,860 -0.36(-1.87%)
Nov 04, 2014 19.42 19.43 19.18 19.22 43,009 -0.13(-0.67%)
Nov 03, 2014 21.60 21.60 18.84 19.35 131,377 -2.44(-11.20%)
Oct 31, 2014 22.28 22.28 21.03 21.79 42,883 -0.25(-1.13%)
Oct 30, 2014 21.50 22.23 21.28 22.04 21,758 +0.41(+1.90%)
Oct 29, 2014 22.00 22.00 21.14 21.63 23,308 -0.17(-0.78%)
Oct 28, 2014 20.65 21.98 20.55 21.80 33,676 +1.50(+7.39%)
Oct 27, 2014 20.44 20.71 20.14 20.30 12,066 -0.41(-1.98%)
Oct 24, 2014 20.48 21.02 20.12 20.71 19,219 +0.13(+0.63%)
Oct 23, 2014 19.40 20.68 19.34 20.58 28,591 +0.94(+4.79%)
Oct 22, 2014 20.06 20.07 19.53 19.64 9,458 -0.49(-2.43%)
Oct 21, 2014 19.77 20.23 19.77 20.13 16,669 +0.25(+1.26%)
Oct 20, 2014 19.77 19.82 19.77 19.88 20,696 +0.37(+1.90%)
Oct 17, 2014 20.39 20.39 19.31 19.51 17,517 -0.58(-2.89%)
Oct 16, 2014 19.47 20.25 19.47 20.09 23,047 +0.17(+0.85%)
Oct 15, 2014 19.37 20.05 19.35 19.92 38,321 +0.23(+1.17%)
Oct 14, 2014 18.86 20.06 18.81 19.69 40,384 +1.01(+5.41%)
Oct 13, 2014 18.29 18.87 18.28 18.68 36,610 +0.11(+0.59%)
Oct 10, 2014 19.39 19.39 18.54 18.57 38,738 -1.11(-5.64%)
Oct 09, 2014 20.42 20.70 19.65 19.68 58,067 -0.88(-4.28%)
Oct 08, 2014 19.89 20.64 19.68 20.56 36,928 +0.77(+3.89%)
Oct 07, 2014 19.85 20.44 19.74 19.79 27,679 -0.23(-1.15%)
Oct 06, 2014 20.31 20.38 20.00 20.02 32,366 -0.27(-1.33%)
Oct 03, 2014 20.30 20.48 19.99 20.29 20,203 +0.09(+0.45%)
Oct 02, 2014 20.27 20.45 19.93 20.20 18,232 +0.18(+0.90%)
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.