Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.07 14.70 14.02 14.45 25,137 +0.30(+2.12%)
Jul 28, 2017 14.15 14.35 14.00 14.15 27,639 -0.05(-0.35%)
Jul 27, 2017 14.25 14.40 13.95 14.20 28,688 +0.05(+0.35%)
Jul 26, 2017 14.65 15.00 14.15 14.15 23,700 -0.60(-4.07%)
Jul 25, 2017 14.75 15.10 14.60 14.75 35,183 +0.25(+1.72%)
Jul 24, 2017 14.40 14.70 14.15 14.50 23,092 -0.10(-0.68%)
Jul 21, 2017 15.15 15.20 14.40 14.60 36,860 -0.30(-2.01%)
Jul 20, 2017 14.50 14.90 14.47 14.90 15,851 +0.25(+1.71%)
Jul 19, 2017 14.40 14.65 14.00 14.65 58,501 +0.25(+1.74%)
Jul 18, 2017 14.50 14.70 14.10 14.40 12,673 -0.10(-0.69%)
Jul 17, 2017 14.55 14.85 14.45 14.50 18,562 -0.05(-0.34%)
Jul 14, 2017 14.65 14.80 14.35 14.55 16,526 -0.05(-0.34%)
Jul 13, 2017 15.00 15.05 14.50 14.60 10,097 -0.45(-2.99%)
Jul 12, 2017 14.95 15.10 14.40 15.05 16,934 +0.35(+2.38%)
Jul 11, 2017 14.75 14.85 14.25 14.70 22,975 -0.05(-0.34%)
Jul 10, 2017 14.45 14.95 14.45 14.75 17,553 +0.20(+1.37%)
Jul 07, 2017 14.61 14.85 14.40 14.55 37,242 +0.05(+0.34%)
Jul 06, 2017 14.35 14.80 14.21 14.50 23,756 +0.10(+0.69%)
Jul 05, 2017 15.10 15.10 13.95 14.40 31,802 -0.75(-4.95%)
Jul 03, 2017 14.75 15.15 14.50 15.15 36,150 +0.40(+2.71%)
Jun 30, 2017 14.50 14.90 14.50 14.75 49,843 +0.35(+2.43%)
Jun 29, 2017 13.55 14.50 13.50 14.40 51,609 +0.90(+6.67%)
Jun 28, 2017 12.55 13.60 12.55 13.50 23,312 +1.00(+8.00%)
Jun 27, 2017 12.65 12.70 12.40 12.50 17,224 -0.05(-0.40%)
Jun 26, 2017 12.65 12.75 12.40 12.55 16,882 -0.05(-0.40%)
Jun 23, 2017 12.80 12.97 12.46 12.60 99,581 +0.00(+0.00%)
Jun 22, 2017 13.00 13.05 12.60 12.60 39,852 -0.35(-2.70%)
Jun 21, 2017 13.90 13.90 12.90 12.95 48,295 -0.90(-6.50%)
Jun 20, 2017 14.35 14.38 13.80 13.85 50,540 -0.50(-3.48%)
Jun 19, 2017 14.15 14.60 14.00 14.35 38,399 +0.05(+0.35%)
Jun 16, 2017 14.25 14.55 14.13 14.30 36,403 -0.30(-2.05%)
Jun 15, 2017 15.05 15.25 14.17 14.60 49,199 -1.15(-7.30%)
Jun 14, 2017 16.15 16.25 15.75 15.75 51,571 -0.45(-2.78%)
Jun 13, 2017 16.20 16.65 16.10 16.20 33,047 +0.00(+0.00%)
Jun 12, 2017 16.90 16.90 16.00 16.20 48,784 -0.35(-2.11%)
Jun 09, 2017 16.75 16.80 16.20 16.55 56,300 +0.10(+0.61%)
Jun 08, 2017 16.10 16.55 16.05 16.45 49,098 +0.35(+2.17%)
Jun 07, 2017 16.25 16.30 15.55 16.10 37,551 -0.05(-0.31%)
Jun 06, 2017 15.90 16.30 15.80 16.15 20,073 +0.15(+0.94%)
Jun 05, 2017 16.70 16.70 15.95 16.00 26,544 -0.70(-4.19%)
Jun 02, 2017 16.90 17.10 16.60 16.70 55,361 +0.00(+0.00%)
Jun 01, 2017 15.75 17.20 15.75 16.70 81,107 +1.00(+6.37%)
May 31, 2017 15.45 15.75 15.35 15.70 43,586 +0.30(+1.95%)
May 30, 2017 15.72 16.15 15.35 15.40 20,445 -0.50(-3.14%)
May 26, 2017 15.90 15.96 15.45 15.90 17,709 -0.15(-0.93%)
May 25, 2017 16.25 16.25 15.90 16.05 30,635 -0.15(-0.93%)
May 24, 2017 16.20 16.98 16.10 16.20 23,443 -0.15(-0.92%)
May 23, 2017 16.10 16.45 15.80 16.35 18,774 +0.20(+1.24%)
May 22, 2017 16.00 16.15 15.85 16.15 20,038 +0.15(+0.94%)
May 19, 2017 16.05 16.30 15.75 16.00 29,508 +0.15(+0.95%)
May 18, 2017 15.75 16.45 15.70 15.85 23,250 +0.10(+0.63%)
May 17, 2017 15.65 16.00 15.50 15.75 22,880 -0.30(-1.87%)
May 16, 2017 16.15 16.25 15.00 16.05 28,672 -0.20(-1.23%)
May 15, 2017 15.90 16.30 15.85 16.25 34,864 +0.50(+3.17%)
May 12, 2017 15.70 15.93 15.50 15.75 38,780 -0.05(-0.32%)
May 11, 2017 15.35 16.00 15.20 15.80 35,480 +0.45(+2.93%)
May 10, 2017 14.70 15.45 14.45 15.35 62,775 +0.75(+5.14%)
May 09, 2017 14.95 14.95 14.05 14.60 38,496 -0.70(-4.58%)
May 08, 2017 14.75 15.45 14.20 15.30 20,394 +0.55(+3.73%)
May 05, 2017 14.40 14.90 14.20 14.75 14,093 +0.35(+2.43%)
May 04, 2017 14.00 14.45 14.00 14.40 12,289 +0.40(+2.86%)
May 03, 2017 14.50 14.75 13.95 14.00 20,925 -0.50(-3.45%)
May 02, 2017 14.75 15.07 14.45 14.50 9,315 -0.30(-2.03%)
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.