Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.665 7.665 7.542 7.542 4,032 -0.12(-1.51%)
Sep 27, 2002 7.727 7.727 7.573 7.657 13,527 -0.07(-0.90%)
Sep 26, 2002 7.957 7.957 7.673 7.727 7,413 -0.19(-2.43%)
Sep 25, 2002 8.042 8.042 7.919 7.919 1,430 -0.05(-0.58%)
Sep 24, 2002 8.388 8.388 7.919 7.965 25,103 -0.49(-5.82%)
Sep 23, 2002 8.419 8.534 8.419 8.457 4,422 -0.02(-0.18%)
Sep 20, 2002 8.457 8.611 8.457 8.472 5,592 -0.02(-0.27%)
Sep 19, 2002 8.380 8.572 8.311 8.495 3,772 +0.12(+1.38%)
Sep 18, 2002 8.396 8.457 8.365 8.380 1,951 -0.04(-0.46%)
Sep 17, 2002 8.434 8.442 8.365 8.419 1,690 -0.04(-0.45%)
Sep 16, 2002 8.457 8.457 8.457 8.457 468,249 -0.02(-0.27%)
Sep 13, 2002 8.419 8.480 8.419 8.480 9,364 +0.06(+0.73%)
Sep 12, 2002 8.419 8.465 8.419 8.419 16,648 +0.00(+0.00%)
Sep 11, 2002 8.342 8.457 8.342 8.419 1,560 +0.15(+1.86%)
Sep 10, 2002 8.357 8.380 8.188 8.265 64,254 -0.09(-1.10%)
Sep 09, 2002 8.380 8.380 8.296 8.357 4,318,299 -0.02(-0.28%)
Sep 06, 2002 8.419 8.449 8.265 8.380 20,420 -0.12(-1.36%)
Sep 05, 2002 8.695 8.695 8.495 8.495 5,072 -0.27(-3.07%)
Sep 04, 2002 8.457 8.765 8.457 8.765 5,072 +0.23(+2.70%)
Sep 03, 2002 8.380 8.603 8.226 8.534 7,153 +0.08(+0.91%)
Aug 30, 2002 8.226 8.457 8.226 8.457 7,804 +0.15(+1.85%)
Aug 29, 2002 8.188 8.303 8.188 8.303 4,292 +0.04(+0.47%)
Aug 28, 2002 7.934 8.265 7.934 8.265 3,381 +0.38(+4.78%)
Aug 27, 2002 7.957 8.149 7.888 7.888 29,915 -0.03(-0.39%)
Aug 26, 2002 7.811 7.927 7.811 7.919 18,209 +0.10(+1.28%)
Aug 23, 2002 7.880 7.880 7.696 7.819 8,454 -0.12(-1.55%)
Aug 22, 2002 8.303 8.303 7.611 7.942 37,069 -0.36(-4.35%)
Aug 21, 2002 8.465 8.465 8.111 8.303 39,801 -0.23(-2.70%)
Aug 20, 2002 8.841 8.841 8.342 8.534 26,143 -0.69(-7.50%)
Aug 16, 2002 9.187 9.249 9.149 9.226 14,177 +0.00(+0.00%)
Aug 15, 2002 9.226 9.264 9.187 9.226 38,110 +0.00(+0.00%)
Aug 14, 2002 9.149 9.226 9.080 9.226 15,738 +0.00(+0.00%)
Aug 13, 2002 9.226 9.249 9.172 9.226 5,332 +0.00(+0.00%)
Aug 12, 2002 9.141 9.226 9.034 9.226 299,159 +0.05(+0.59%)
Aug 07, 2002 9.203 9.226 9.072 9.172 9,625 +0.02(+0.17%)
Aug 06, 2002 8.980 9.226 8.941 9.157 7,283 +0.18(+1.97%)
Aug 05, 2002 9.087 9.087 8.841 8.980 3,902 -0.17(-1.85%)
Aug 02, 2002 9.210 9.210 9.057 9.149 2,861 +0.00(+0.00%)
Aug 01, 2002 9.218 9.226 9.149 9.149 43,182 -0.05(-0.58%)
Jul 31, 2002 9.118 9.210 9.118 9.203 3,772 +0.02(+0.17%)
Jul 30, 2002 9.264 9.264 9.041 9.187 7,413 -0.04(-0.42%)
Jul 29, 2002 9.303 9.303 9.226 9.226 5,592 -0.02(-0.17%)
Jul 26, 2002 9.303 9.333 9.203 9.241 40,321 -0.09(-0.99%)
Jul 25, 2002 9.303 9.333 9.226 9.333 19,250 +0.01(+0.08%)
Jul 24, 2002 9.080 9.326 8.957 9.326 9,885 +0.19(+2.10%)
Jul 23, 2002 9.264 9.264 8.688 9.134 22,892 -0.20(-2.14%)
Jul 22, 2002 9.295 9.333 8.765 9.333 17,429 -0.02(-0.25%)
Jul 19, 2002 9.210 9.357 9.072 9.357 16,909 +0.13(+1.42%)
Jul 17, 2002 9.187 9.226 9.149 9.226 18,990 +0.00(+0.00%)
Jul 12, 2002 9.149 9.226 9.134 9.226 21,331 +0.00(+0.00%)
Jul 11, 2002 9.187 9.226 9.080 9.226 7,674 +0.00(+0.00%)
Jul 10, 2002 9.264 9.295 9.226 9.226 3,381 -0.01(-0.08%)
Jul 09, 2002 9.210 9.310 9.210 9.234 3,381 +0.04(+0.42%)
Jul 08, 2002 9.226 9.303 9.195 9.195 4,422 -0.03(-0.33%)
Jul 05, 2002 9.149 9.226 9.149 9.226 10,795 +0.04(+0.42%)
Jul 04, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 03, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 02, 2002 9.180 9.187 9.087 9.187 15,218 +0.00(+0.00%)
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.