Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.45 17.44 17.44 17.44 33,994 -0.03(-0.16%)
Dec 30, 2014 17.44 17.53 17.44 17.47 45,655 +0.02(+0.10%)
Dec 29, 2014 17.44 17.58 17.44 17.45 15,021 -0.04(-0.21%)
Dec 26, 2014 17.31 17.58 17.29 17.49 24,952 +0.24(+1.42%)
Dec 24, 2014 16.78 17.24 17.24 17.24 10,926 +0.43(+2.53%)
Dec 23, 2014 16.62 16.88 16.31 16.82 37,349 +0.49(+3.00%)
Dec 22, 2014 16.31 16.96 16.29 16.33 50,922 +0.02(+0.11%)
Dec 19, 2014 16.27 16.53 16.24 16.31 87,289 +0.11(+0.67%)
Dec 18, 2014 16.13 16.30 16.04 16.20 86,420 +0.27(+1.71%)
Dec 17, 2014 15.80 16.08 15.18 15.93 204,336 +0.08(+0.51%)
Dec 16, 2014 16.04 16.31 15.82 15.85 44,526 -0.12(-0.74%)
Dec 15, 2014 16.04 16.18 15.78 15.96 27,408 -0.05(-0.28%)
Dec 12, 2014 15.97 16.26 15.81 16.01 21,087 -0.24(-1.50%)
Dec 11, 2014 16.54 16.63 15.69 16.25 43,317 -0.31(-1.86%)
Dec 10, 2014 17.00 17.16 16.55 16.56 26,514 -0.63(-3.64%)
Dec 09, 2014 16.65 17.21 16.49 17.19 19,357 +0.41(+2.43%)
Dec 08, 2014 17.07 17.38 16.68 16.78 24,860 -0.29(-1.70%)
Dec 05, 2014 17.27 17.34 17.02 17.07 23,563 -0.22(-1.26%)
Dec 04, 2014 16.70 17.36 16.70 17.29 20,236 +0.34(+2.03%)
Dec 03, 2014 17.15 17.15 16.63 16.94 18,392 +0.26(+1.58%)
Dec 02, 2014 16.59 16.73 16.59 16.68 11,169 +0.12(+0.71%)
Dec 01, 2014 16.69 16.69 16.41 16.56 21,778 -0.02(-0.11%)
Nov 28, 2014 17.12 17.12 16.56 16.58 16,394 -0.62(-3.58%)
Nov 26, 2014 16.73 17.20 17.20 17.20 26,489 +0.57(+3.43%)
Nov 25, 2014 16.76 16.76 16.26 16.63 22,965 -0.21(-1.24%)
Nov 24, 2014 16.09 16.88 16.08 16.83 21,965 +0.87(+5.45%)
Nov 21, 2014 16.48 16.48 15.86 15.96 27,468 -0.21(-1.29%)
Nov 20, 2014 15.96 16.35 15.93 16.17 22,269 +0.17(+1.08%)
Nov 19, 2014 16.46 16.58 15.64 16.00 51,454 -0.66(-3.97%)
Nov 18, 2014 16.99 17.07 16.63 16.66 20,062 -0.27(-1.61%)
Nov 17, 2014 17.08 17.11 16.91 16.93 16,808 -0.17(-1.01%)
Nov 14, 2014 17.13 17.30 17.03 17.11 19,827 +0.06(+0.37%)
Nov 13, 2014 17.03 17.35 17.02 17.04 17,234 +0.11(+0.64%)
Nov 12, 2014 17.35 17.50 16.86 16.93 34,731 -0.45(-2.61%)
Nov 11, 2014 17.49 17.49 17.21 17.39 19,656 -0.24(-1.34%)
Nov 10, 2014 17.47 17.67 17.32 17.62 30,179 +0.06(+0.36%)
Nov 07, 2014 17.32 17.60 17.27 17.56 19,848 +0.19(+1.10%)
Nov 06, 2014 17.05 17.46 16.91 17.37 38,328 +0.28(+1.64%)
Nov 05, 2014 17.41 17.44 16.56 17.09 83,728 -0.33(-1.87%)
Nov 04, 2014 17.59 17.60 17.38 17.41 47,469 -0.12(-0.67%)
Nov 03, 2014 19.57 19.57 17.07 17.53 145,003 -2.21(-11.20%)
Oct 31, 2014 20.19 20.19 19.05 19.74 47,330 -0.23(-1.13%)
Oct 30, 2014 19.48 20.14 19.28 19.97 24,014 +0.37(+1.90%)
Oct 29, 2014 19.93 19.93 19.15 19.60 25,725 -0.15(-0.78%)
Oct 28, 2014 18.71 19.91 18.62 19.75 37,168 +1.36(+7.39%)
Oct 27, 2014 18.52 18.76 18.25 18.39 13,317 -0.37(-1.98%)
Oct 24, 2014 18.56 19.04 18.23 18.76 21,212 +0.12(+0.63%)
Oct 23, 2014 17.58 18.74 17.52 18.65 31,556 +0.85(+4.79%)
Oct 22, 2014 18.17 18.18 17.69 17.79 10,438 -0.44(-2.43%)
Oct 21, 2014 17.91 18.33 17.91 18.24 18,397 +0.23(+1.26%)
Oct 20, 2014 17.91 17.96 17.91 18.01 22,842 +0.34(+1.90%)
Oct 17, 2014 18.47 18.47 17.50 17.68 19,333 -0.53(-2.89%)
Oct 16, 2014 17.64 18.35 17.64 18.20 25,437 +0.15(+0.85%)
Oct 15, 2014 17.55 18.17 17.53 18.05 42,295 +0.21(+1.17%)
Oct 14, 2014 17.09 18.17 17.04 17.84 44,572 +0.92(+5.41%)
Oct 13, 2014 16.57 17.10 16.56 16.92 40,407 +0.10(+0.59%)
Oct 10, 2014 17.57 17.57 16.80 16.82 42,755 -0.84(-4.77%)
Oct 09, 2014 18.33 18.58 17.64 17.67 64,681 -0.79(-4.28%)
Oct 08, 2014 17.86 18.53 17.67 18.46 41,134 +0.69(+3.89%)
Oct 07, 2014 17.82 18.35 17.72 17.77 30,831 -0.21(-1.15%)
Oct 06, 2014 18.23 18.30 17.95 17.97 36,052 -0.24(-1.33%)
Oct 03, 2014 18.22 18.39 17.95 18.22 22,504 +0.08(+0.45%)
Oct 02, 2014 18.20 18.36 17.89 18.13 20,308 +0.16(+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.