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 (%)
Dec 30, 2005 11.08 11.16 11.08 11.16 2,601 -0.01(-0.07%)
Dec 29, 2005 11.16 11.16 11.16 11.16 1,040 -0.02(-0.14%)
Dec 28, 2005 11.00 11.18 11.00 11.18 4,682 +0.18(+1.68%)
Dec 27, 2005 11.32 11.33 10.99 10.99 17,819 -0.15(-1.38%)
Dec 23, 2005 11.09 11.15 11.09 11.15 3,641 +0.08(+0.76%)
Dec 22, 2005 11.06 11.06 11.04 11.06 910 -0.04(-0.35%)
Dec 21, 2005 11.13 11.13 11.08 11.10 780 -0.01(-0.07%)
Dec 20, 2005 11.10 11.11 11.10 11.11 390 -0.06(-0.55%)
Dec 19, 2005 11.15 11.26 11.14 11.17 10,665 +0.04(+0.36%)
Dec 16, 2005 10.99 11.13 10.99 11.13 2,731 +0.14(+1.31%)
Dec 15, 2005 10.96 11.00 10.90 10.99 2,341 +0.03(+0.28%)
Dec 14, 2005 10.92 10.96 10.92 10.96 1,040 -0.04(-0.35%)
Dec 13, 2005 11.13 11.13 10.99 10.99 1,951 -0.08(-0.69%)
Dec 12, 2005 11.09 11.09 11.07 11.07 1,170 -0.01(-0.07%)
Dec 09, 2005 11.07 11.09 11.07 11.08 1,560 -0.02(-0.21%)
Dec 08, 2005 11.10 11.15 11.09 11.10 4,292 +0.01(+0.07%)
Dec 07, 2005 11.09 11.13 11.09 11.09 1,170 -0.03(-0.28%)
Dec 06, 2005 11.14 11.14 11.09 11.12 3,381 -0.02(-0.14%)
Dec 05, 2005 11.64 11.64 11.14 11.14 12,226 -0.42(-3.66%)
Dec 02, 2005 11.14 11.56 11.11 11.56 5,592 +0.42(+3.72%)
Dec 01, 2005 11.09 11.15 11.09 11.15 8,064 +0.06(+0.55%)
Nov 30, 2005 11.06 11.12 11.06 11.09 4,812 +0.10(+0.91%)
Nov 29, 2005 11.00 11.00 10.93 10.99 2,211 -0.05(-0.49%)
Nov 28, 2005 11.03 11.04 10.96 11.04 1,040 +0.05(+0.49%)
Nov 25, 2005 11.01 11.07 10.99 10.99 3,381 +0.02(+0.14%)
Nov 23, 2005 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Nov 22, 2005 10.79 10.97 10.79 10.97 7,674 +0.18(+1.71%)
Nov 21, 2005 10.96 10.96 10.78 10.79 2,341 -0.21(-1.89%)
Nov 18, 2005 11.08 11.08 10.99 10.99 4,292 -0.08(-0.76%)
Nov 17, 2005 11.08 11.08 11.07 11.08 1,040 +0.04(+0.35%)
Nov 16, 2005 11.09 11.09 11.04 11.04 5,853 -0.11(-0.97%)
Nov 15, 2005 11.09 11.22 11.09 11.15 13,397 +0.01(+0.07%)
Nov 14, 2005 11.19 11.19 11.13 11.14 3,641 -0.02(-0.14%)
Nov 11, 2005 11.22 11.22 11.16 11.16 1,430 -0.03(-0.27%)
Nov 10, 2005 11.29 11.29 11.19 11.19 2,081 -0.11(-0.95%)
Nov 09, 2005 11.38 11.38 11.29 11.29 3,381 -0.05(-0.47%)
Nov 08, 2005 11.31 11.38 11.31 11.35 3,381 -0.08(-0.67%)
Nov 07, 2005 11.37 11.42 11.30 11.42 6,243 -0.02(-0.20%)
Nov 04, 2005 11.47 11.47 11.34 11.45 5,853 -0.02(-0.13%)
Nov 03, 2005 11.47 11.47 11.36 11.46 910 +0.08(+0.67%)
Nov 02, 2005 11.29 11.49 11.29 11.39 8,584 +0.08(+0.68%)
Nov 01, 2005 11.39 11.39 11.31 11.31 12,226 +0.31(+2.80%)
Oct 31, 2005 10.99 11.05 10.99 11.00 1,820 -0.03(-0.28%)
Oct 28, 2005 11.11 11.16 11.03 11.03 2,341 -0.07(-0.62%)
Oct 27, 2005 11.15 11.16 11.10 11.10 6,503 -0.05(-0.48%)
Oct 26, 2005 11.32 11.32 11.15 11.16 8,454 -0.17(-1.48%)
Oct 25, 2005 11.32 11.33 11.32 11.32 1,690 +0.00(+0.01%)
Oct 24, 2005 11.31 11.32 11.31 11.32 780 -0.00(-0.02%)
Oct 21, 2005 11.31 11.32 11.31 11.32 2,081 +0.01(+0.13%)
Oct 20, 2005 11.35 11.35 11.31 11.31 1,820 -0.06(-0.54%)
Oct 19, 2005 11.43 11.44 11.37 11.37 3,251 -0.07(-0.60%)
Oct 18, 2005 11.44 11.44 11.44 11.44 520 -0.01(-0.07%)
Oct 17, 2005 11.46 11.47 11.45 11.45 6,243 -0.01(-0.07%)
Oct 14, 2005 11.48 11.51 11.46 11.46 2,731 -0.02(-0.13%)
Oct 13, 2005 11.65 11.65 11.46 11.47 11,446 -0.18(-1.52%)
Oct 12, 2005 11.93 11.93 11.62 11.65 15,738 -0.13(-1.11%)
Oct 11, 2005 11.80 11.80 11.72 11.78 6,763 +0.15(+1.26%)
Oct 10, 2005 11.53 11.63 11.53 11.63 10,665 +0.05(+0.47%)
Oct 07, 2005 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 06, 2005 11.58 11.58 11.58 11.58 520 -0.11(-0.92%)
Oct 05, 2005 11.80 11.80 11.69 11.69 2,991 -0.18(-1.55%)
Oct 04, 2005 11.82 11.87 11.81 11.87 2,601 -0.03(-0.26%)
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.