Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.190 +0.080 (+3.79%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.13 22.24 21.92 22.07 22,970 -0.06(-0.28%)
Dec 30, 2010 22.37 22.46 22.13 22.13 23,322 -0.28(-1.23%)
Dec 29, 2010 22.44 22.88 22.14 22.40 22,425 +0.13(+0.56%)
Dec 28, 2010 22.14 22.38 22.04 22.28 24,783 +0.08(+0.35%)
Dec 27, 2010 22.82 22.82 22.07 22.20 62,449 -0.63(-2.76%)
Dec 23, 2010 22.73 23.05 22.40 22.83 12,788 +0.07(+0.31%)
Dec 22, 2010 22.77 22.86 22.69 22.76 23,157 +0.05(+0.24%)
Dec 21, 2010 22.92 22.92 22.33 22.70 62,916 -0.20(-0.86%)
Dec 20, 2010 23.08 23.43 22.74 22.90 24,200 +0.02(+0.10%)
Dec 17, 2010 22.98 23.05 22.55 22.88 36,791 -0.02(-0.07%)
Dec 16, 2010 22.63 22.94 22.55 22.89 26,785 +0.24(+1.08%)
Dec 15, 2010 22.68 23.03 22.48 22.65 19,769 +0.03(+0.14%)
Dec 14, 2010 22.58 22.76 22.12 22.62 15,154 +0.21(+0.95%)
Dec 13, 2010 23.32 23.32 22.40 22.40 28,325 -0.91(-3.91%)
Dec 10, 2010 23.13 23.47 22.65 23.32 100,350 +0.20(+0.85%)
Dec 09, 2010 22.80 23.39 22.23 23.12 46,833 +0.49(+2.15%)
Dec 08, 2010 22.14 22.65 21.99 22.63 21,041 +0.46(+2.09%)
Dec 07, 2010 22.18 22.59 21.48 22.17 32,242 +0.46(+2.14%)
Dec 06, 2010 21.59 21.88 21.30 21.70 32,732 +0.13(+0.58%)
Dec 03, 2010 20.61 21.67 20.45 21.58 24,967 +0.76(+3.63%)
Dec 02, 2010 20.52 20.83 20.30 20.82 35,769 +0.38(+1.85%)
Dec 01, 2010 21.24 21.32 20.06 20.45 75,564 -0.28(-1.33%)
Nov 30, 2010 21.63 21.63 20.48 20.72 103,134 -1.31(-5.93%)
Nov 29, 2010 20.78 22.03 20.30 22.03 46,533 +1.12(+5.38%)
Nov 26, 2010 21.46 21.59 20.89 20.90 30,768 -0.82(-3.77%)
Nov 24, 2010 20.74 21.72 21.72 21.72 30,388 +1.17(+5.70%)
Nov 23, 2010 20.39 20.65 20.24 20.55 18,348 -0.28(-1.36%)
Nov 22, 2010 20.85 21.01 20.08 20.83 43,284 -0.02(-0.11%)
Nov 19, 2010 21.28 21.28 20.67 20.85 49,625 -0.36(-1.71%)
Nov 18, 2010 21.89 21.89 21.21 21.22 66,736 -0.25(-1.17%)
Nov 17, 2010 21.17 21.61 21.17 21.47 22,673 +0.28(+1.30%)
Nov 16, 2010 20.67 21.29 20.45 21.19 25,881 +0.35(+1.70%)
Nov 15, 2010 21.04 21.28 20.73 20.84 38,770 +0.04(+0.19%)
Nov 12, 2010 20.98 21.22 20.66 20.80 18,288 -0.51(-2.40%)
Nov 11, 2010 20.99 21.58 20.97 21.31 18,943 -0.04(-0.18%)
Nov 10, 2010 21.00 21.53 20.81 21.35 18,235 +0.30(+1.42%)
Nov 09, 2010 21.36 21.67 20.89 21.05 22,856 -0.25(-1.18%)
Nov 08, 2010 21.59 21.94 21.08 21.30 58,790 -1.14(-5.08%)
Nov 05, 2010 21.44 22.69 21.33 22.44 24,393 +0.96(+4.47%)
Nov 04, 2010 21.55 21.70 21.04 21.48 56,566 +0.53(+2.52%)
Nov 03, 2010 21.26 21.26 20.53 20.96 11,054 -0.20(-0.93%)
Nov 02, 2010 20.67 21.23 20.35 21.15 42,626 +0.87(+4.31%)
Nov 01, 2010 20.34 20.84 19.57 20.28 40,044 -0.05(-0.27%)
Oct 29, 2010 19.86 20.61 19.86 20.33 62,281 +0.45(+2.25%)
Oct 28, 2010 20.99 20.99 19.81 19.89 23,273 -0.81(-3.91%)
Oct 27, 2010 20.61 20.92 20.46 20.70 52,171 -0.29(-1.39%)
Oct 25, 2010 21.19 21.33 20.81 20.99 17,489 +0.09(+0.45%)
Oct 22, 2010 20.71 20.98 20.51 20.89 21,638 +0.30(+1.45%)
Oct 21, 2010 21.03 21.23 20.16 20.59 22,623 -0.23(-1.10%)
Oct 20, 2010 20.43 21.36 20.43 20.82 26,920 +0.57(+2.84%)
Oct 19, 2010 20.72 21.12 20.14 20.25 26,029 -0.95(-4.49%)
Oct 18, 2010 20.61 21.24 20.43 21.20 29,223 +0.83(+4.05%)
Oct 15, 2010 21.11 21.11 20.26 20.37 33,965 -0.35(-1.67%)
Oct 14, 2010 20.67 21.04 20.56 20.72 43,010 +0.07(+0.34%)
Oct 13, 2010 19.94 20.75 19.76 20.65 36,410 +0.89(+4.50%)
Oct 12, 2010 20.90 20.92 19.69 19.76 66,712 -1.29(-6.12%)
Oct 11, 2010 20.84 21.32 20.73 21.05 25,424 +0.16(+0.79%)
Oct 08, 2010 20.89 20.97 20.13 20.89 34,507 +0.70(+3.44%)
Oct 07, 2010 20.71 20.71 20.19 20.19 216 -0.27(-1.30%)
Oct 06, 2010 20.18 20.50 20.13 20.46 29,807 +0.23(+1.16%)
Oct 05, 2010 19.49 20.31 19.10 20.22 50,456 +1.06(+5.54%)
Oct 04, 2010 19.00 19.16 18.60 19.16 26,293 -0.01(-0.04%)
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.