Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.730 9.749 9.749 9.749 35,466 +0.05(+0.49%)
Dec 30, 2015 9.939 9.977 9.673 9.701 33,963 -0.28(-2.76%)
Dec 29, 2015 9.882 10.03 9.882 9.977 25,465 +0.04(+0.38%)
Dec 28, 2015 9.929 9.977 9.863 9.939 13,420 +0.00(+0.04%)
Dec 24, 2015 9.891 9.935 9.935 9.935 7,156 +0.04(+0.44%)
Dec 23, 2015 9.815 9.948 9.815 9.891 13,709 +0.10(+1.07%)
Dec 22, 2015 9.739 9.967 9.739 9.787 21,446 +0.01(+0.10%)
Dec 21, 2015 9.635 9.825 9.635 9.777 33,556 +0.18(+1.88%)
Dec 18, 2015 9.179 9.701 9.179 9.597 49,782 +0.37(+4.02%)
Dec 17, 2015 9.730 9.927 9.217 9.226 57,836 -0.68(-6.90%)
Dec 16, 2015 10.02 10.18 9.872 9.910 14,466 -0.08(-0.76%)
Dec 15, 2015 10.47 10.53 9.882 9.986 39,230 -0.43(-4.11%)
Dec 14, 2015 10.87 10.93 10.36 10.41 38,214 -0.42(-3.86%)
Dec 11, 2015 10.99 10.99 10.66 10.83 21,817 -0.22(-1.98%)
Dec 10, 2015 10.78 11.07 10.66 11.05 27,091 +0.39(+3.65%)
Dec 09, 2015 10.50 10.69 10.45 10.66 15,877 +0.05(+0.45%)
Dec 08, 2015 10.67 10.87 10.61 10.61 9,941 -0.26(-2.36%)
Dec 07, 2015 11.05 11.38 10.78 10.87 9,159 -0.29(-2.55%)
Dec 04, 2015 10.47 11.19 10.34 11.16 15,501 +0.67(+6.34%)
Dec 03, 2015 10.59 10.59 9.939 10.49 58,234 -0.15(-1.43%)
Dec 02, 2015 10.90 10.97 10.60 10.64 36,401 -0.29(-2.69%)
Dec 01, 2015 11.12 11.16 10.84 10.94 7,490 -0.10(-0.86%)
Nov 30, 2015 11.18 11.22 11.02 11.03 7,102 -0.18(-1.61%)
Nov 27, 2015 10.91 11.27 10.84 11.21 7,638 +0.29(+2.70%)
Nov 25, 2015 10.88 10.92 10.92 10.92 9,050 +0.03(+0.26%)
Nov 24, 2015 10.66 10.92 10.60 10.89 14,532 +0.08(+0.70%)
Nov 23, 2015 10.64 10.85 10.58 10.81 20,991 +0.06(+0.53%)
Nov 20, 2015 10.69 10.78 10.59 10.76 82,618 +0.04(+0.35%)
Nov 19, 2015 10.76 10.79 10.69 10.72 8,396 -0.03(-0.27%)
Nov 18, 2015 10.83 10.92 10.73 10.75 6,956 -0.07(-0.62%)
Nov 17, 2015 10.81 10.88 10.62 10.81 18,859 +0.03(+0.26%)
Nov 16, 2015 10.67 10.92 10.59 10.78 37,844 +0.03(+0.27%)
Nov 13, 2015 10.67 10.88 10.64 10.76 13,924 +0.01(+0.09%)
Nov 12, 2015 11.18 11.18 10.74 10.75 24,192 -0.52(-4.64%)
Nov 11, 2015 11.45 11.45 11.12 11.27 14,424 -0.14(-1.25%)
Nov 10, 2015 11.45 11.69 11.32 11.41 20,838 -0.17(-1.48%)
Nov 09, 2015 11.60 11.68 11.48 11.58 9,856 -0.10(-0.89%)
Nov 06, 2015 11.67 11.82 11.54 11.69 13,205 -0.10(-0.89%)
Nov 05, 2015 11.77 11.94 11.60 11.79 9,368 -0.09(-0.72%)
Nov 04, 2015 11.72 11.94 11.61 11.88 11,940 +0.13(+1.13%)
Nov 03, 2015 11.27 11.77 11.15 11.74 35,403 +0.80(+7.29%)
Nov 02, 2015 10.97 11.12 10.66 10.95 34,526 -0.07(-0.60%)
Oct 30, 2015 11.23 11.33 10.94 11.01 14,829 -0.12(-1.11%)
Oct 29, 2015 11.16 11.35 11.10 11.14 12,262 -0.11(-1.01%)
Oct 28, 2015 11.06 11.34 11.06 11.25 70,786 +0.23(+2.07%)
Oct 27, 2015 11.12 11.15 10.93 11.02 33,372 -0.19(-1.69%)
Oct 26, 2015 11.26 11.41 11.00 11.21 25,000 -0.14(-1.26%)
Oct 23, 2015 11.05 11.46 11.05 11.35 40,325 +0.33(+3.02%)
Oct 22, 2015 10.84 11.17 10.84 11.02 79,463 +0.18(+1.66%)
Oct 21, 2015 10.60 11.10 10.60 10.84 174,844 +0.28(+2.61%)
Oct 20, 2015 10.53 10.71 10.42 10.57 23,276 +0.04(+0.36%)
Oct 19, 2015 10.54 10.73 10.49 10.53 11,777 -0.13(-1.25%)
Oct 16, 2015 10.93 10.93 10.56 10.66 13,385 -0.29(-2.60%)
Oct 15, 2015 10.84 10.97 10.83 10.95 29,097 +0.06(+0.52%)
Oct 14, 2015 11.01 11.22 10.80 10.89 10,984 -0.05(-0.43%)
Oct 13, 2015 11.31 11.31 10.94 10.94 14,673 -0.26(-2.29%)
Oct 12, 2015 11.46 11.46 11.19 11.19 9,094 -0.33(-2.84%)
Oct 09, 2015 11.61 11.76 11.39 11.52 27,442 +0.04(+0.33%)
Oct 08, 2015 11.38 11.71 11.34 11.48 33,758 +0.17(+1.49%)
Oct 07, 2015 10.83 11.62 10.83 11.31 59,369 +0.60(+5.59%)
Oct 06, 2015 10.48 10.79 10.48 10.72 27,682 +0.21(+1.96%)
Oct 05, 2015 10.29 10.58 10.29 10.51 35,498 +0.24(+2.37%)
Oct 02, 2015 10.20 10.54 10.20 10.27 26,344 +0.05(+0.46%)
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.