Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.090 -0.060 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.20 19.99 18.68 18.73 189,255 -0.47(-2.44%)
Apr 29, 2009 17.85 19.65 17.33 19.20 207,079 +1.52(+8.61%)
Apr 28, 2009 17.23 18.04 16.96 17.68 126,086 +0.48(+2.82%)
Apr 27, 2009 16.14 17.45 15.64 17.19 139,901 +0.71(+4.29%)
Apr 24, 2009 16.15 17.37 15.90 16.48 195,401 +0.52(+3.23%)
Apr 23, 2009 16.18 16.18 15.45 15.97 115,303 -0.21(-1.28%)
Apr 22, 2009 15.15 16.44 14.92 16.18 99,047 +0.81(+5.31%)
Apr 21, 2009 13.85 15.53 13.59 15.36 143,275 +1.49(+10.75%)
Apr 20, 2009 15.25 15.25 13.74 13.87 174,960 -1.87(-11.87%)
Apr 17, 2009 16.31 16.31 15.25 15.74 87,874 -0.41(-2.52%)
Apr 16, 2009 14.93 16.15 14.52 16.15 96,979 +1.21(+8.14%)
Apr 15, 2009 13.69 14.99 13.69 14.93 93,310 +1.05(+7.59%)
Apr 14, 2009 13.32 13.99 12.99 13.88 88,225 +0.28(+2.04%)
Apr 13, 2009 12.95 13.75 12.80 13.60 73,606 +0.34(+2.55%)
Apr 09, 2009 12.44 13.80 12.25 13.26 146,580 +1.29(+10.79%)
Apr 08, 2009 11.44 11.97 11.44 11.97 61,325 +0.53(+4.64%)
Apr 07, 2009 11.53 11.99 11.31 11.44 85,964 -0.28(-2.36%)
Apr 06, 2009 12.03 12.19 11.27 11.72 63,795 -0.42(-3.48%)
Apr 03, 2009 11.49 12.32 11.16 12.14 69,078 +0.65(+5.62%)
Apr 02, 2009 11.43 12.21 11.30 11.49 92,509 +0.73(+6.79%)
Apr 01, 2009 9.995 10.99 9.756 10.76 108,489 +0.57(+5.58%)
Mar 31, 2009 9.603 10.54 9.495 10.19 90,755 +0.75(+7.98%)
Mar 30, 2009 9.726 9.887 9.003 9.441 95,083 -1.25(-11.65%)
Mar 26, 2009 10.61 10.79 10.13 10.69 104,539 +0.35(+3.35%)
Mar 25, 2009 9.979 10.79 9.618 10.34 106,978 +0.54(+5.49%)
Mar 24, 2009 10.49 10.49 9.802 9.802 81,939 -0.96(-8.93%)
Mar 23, 2009 10.67 10.94 10.39 10.76 134,388 +1.49(+16.09%)
Mar 20, 2009 10.37 10.43 9.172 9.272 110,327 -0.95(-9.25%)
Mar 19, 2009 10.09 10.53 9.802 10.22 107,498 +0.46(+4.73%)
Mar 18, 2009 9.618 9.956 9.380 9.756 265,476 +0.18(+1.85%)
Mar 17, 2009 8.765 9.603 8.457 9.580 163,160 +0.78(+8.92%)
Mar 16, 2009 8.319 9.457 8.263 8.795 157,035 +0.62(+7.52%)
Mar 13, 2009 8.211 8.457 8.142 8.180 0 +0.16(+2.01%)
Mar 12, 2009 7.196 8.103 6.873 8.019 182,847 +0.77(+10.60%)
Mar 11, 2009 7.419 7.880 7.004 7.250 152,337 -0.28(-3.78%)
Mar 10, 2009 6.681 7.558 6.620 7.534 147,627 +1.08(+16.67%)
Mar 09, 2009 6.274 6.581 6.035 6.458 162,033 +0.29(+4.74%)
Mar 06, 2009 6.020 6.274 5.828 6.166 0 -0.02(-0.25%)
Mar 05, 2009 6.696 6.804 6.151 6.181 189,890 -0.32(-4.96%)
Mar 04, 2009 6.689 6.996 6.312 6.504 287,484 +0.01(+0.12%)
Mar 02, 2009 8.096 8.319 5.981 6.497 297,268 -1.92(-22.83%)
Feb 27, 2009 8.449 8.649 8.303 8.419 0 -0.06(-0.73%)
Feb 26, 2009 8.657 8.980 8.396 8.480 47,840 -0.10(-1.16%)
Feb 25, 2009 8.749 9.226 8.349 8.580 223,144 -0.48(-5.34%)
Feb 24, 2009 9.187 9.457 8.888 9.064 125,402 +0.13(+1.46%)
Feb 23, 2009 10.33 10.33 8.749 8.934 111,987 -0.68(-7.11%)
Feb 20, 2009 10.04 10.28 9.326 9.618 93,969 -0.66(-6.43%)
Feb 19, 2009 10.38 10.74 10.24 10.28 44,719 +0.02(+0.22%)
Feb 18, 2009 11.05 11.21 10.25 10.26 41,812 -0.62(-5.72%)
Feb 17, 2009 11.16 11.20 10.52 10.88 64,076 -0.71(-6.17%)
Feb 13, 2009 12.15 12.27 11.19 11.59 50,885 -0.58(-4.80%)
Feb 12, 2009 11.28 12.26 11.15 12.18 49,333 +0.58(+4.97%)
Feb 11, 2009 12.12 12.56 10.99 11.60 161,824 -0.86(-6.91%)
Feb 10, 2009 14.34 14.72 11.31 12.46 194,510 -2.24(-15.22%)
Feb 09, 2009 16.29 16.29 14.25 14.70 47,951 -1.48(-9.13%)
Feb 06, 2009 14.15 16.35 14.13 16.18 53,747 +2.06(+14.60%)
Feb 05, 2009 13.54 14.52 13.35 14.12 25,818 +0.38(+2.80%)
Feb 04, 2009 14.98 15.00 13.57 13.73 47,699 -1.14(-7.65%)
Feb 03, 2009 14.41 15.23 14.41 14.87 45,482 +0.61(+4.26%)
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.