Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.78 24.56 23.78 24.23 83,114 +0.45(+1.91%)
Jul 28, 2006 23.41 24.06 23.37 23.78 79,862 +0.47(+2.01%)
Jul 27, 2006 24.56 25.20 23.26 23.31 114,851 -1.00(-4.11%)
Jul 26, 2006 24.22 25.14 23.66 24.31 138,913 -0.08(-0.31%)
Jul 25, 2006 24.22 25.41 23.45 24.39 174,683 -0.02(-0.09%)
Jul 24, 2006 23.23 24.76 23.23 24.41 377,721 +1.18(+5.10%)
Jul 21, 2006 23.93 23.93 22.63 23.23 153,351 -0.70(-2.92%)
Jul 20, 2006 24.60 24.83 23.45 23.93 172,862 -0.28(-1.18%)
Jul 19, 2006 22.12 24.51 22.07 24.21 244,660 +2.10(+9.49%)
Jul 18, 2006 21.33 22.13 21.20 22.11 132,280 +0.67(+3.12%)
Jul 17, 2006 20.71 21.74 20.71 21.44 139,694 +0.64(+3.07%)
Jul 14, 2006 22.63 22.68 20.60 20.80 290,574 -1.98(-8.70%)
Jul 13, 2006 24.33 24.33 22.61 22.79 252,724 -2.29(-9.14%)
Jul 12, 2006 24.46 25.96 24.38 25.08 298,508 +0.52(+2.10%)
Jul 11, 2006 22.77 25.02 22.77 24.56 126,817 +1.79(+7.87%)
Jul 10, 2006 22.99 23.87 22.75 22.77 146,718 -0.22(-0.94%)
Jul 07, 2006 23.96 24.22 22.83 22.99 173,642 -0.92(-3.86%)
Jul 06, 2006 23.26 24.06 23.21 23.91 204,208 +0.41(+1.73%)
Jul 05, 2006 22.37 24.22 22.31 23.50 244,790 +1.01(+4.51%)
Jul 03, 2006 22.03 22.55 22.00 22.49 148,669 +0.46(+2.09%)
Jun 30, 2006 22.03 22.83 21.88 22.03 675,189 +0.46(+2.14%)
Jun 29, 2006 19.45 21.67 19.45 21.57 220,727 +2.00(+10.22%)
Jun 28, 2006 19.37 19.77 19.15 19.57 159,464 +0.28(+1.43%)
Jun 27, 2006 20.24 20.67 18.93 19.29 173,122 -1.05(-5.14%)
Jun 26, 2006 20.72 20.74 20.20 20.34 131,890 -0.28(-1.34%)
Jun 23, 2006 20.71 20.99 20.32 20.61 78,952 -0.11(-0.52%)
Jun 22, 2006 19.77 21.25 19.54 20.72 99,893 +0.95(+4.78%)
Jun 21, 2006 19.34 20.14 19.21 19.77 110,168 +0.55(+2.88%)
Jun 20, 2006 19.37 19.57 19.01 19.22 94,950 -0.07(-0.36%)
Jun 19, 2006 20.74 20.74 19.09 19.29 122,395 -1.46(-7.04%)
Jun 16, 2006 21.19 21.27 20.36 20.75 97,031 -0.61(-2.84%)
Jun 15, 2006 19.87 21.40 19.87 21.36 127,858 +1.63(+8.26%)
Jun 14, 2006 19.64 20.22 19.42 19.73 82,854 -0.11(-0.54%)
Jun 13, 2006 19.87 20.37 19.60 19.84 184,438 -0.68(-3.30%)
Jun 12, 2006 23.18 23.36 20.49 20.51 239,067 -2.86(-12.24%)
Jun 09, 2006 24.09 24.91 23.32 23.37 138,003 -0.52(-2.19%)
Jun 08, 2006 25.37 25.37 23.08 23.89 238,547 -1.84(-7.14%)
Jun 07, 2006 25.49 26.25 24.64 25.73 107,437 +0.52(+2.04%)
Jun 06, 2006 26.31 26.45 24.71 25.22 138,523 -1.28(-4.85%)
Jun 05, 2006 26.91 27.29 26.11 26.50 140,084 -0.56(-2.07%)
Jun 02, 2006 27.49 27.53 26.64 27.06 186,129 +0.32(+1.18%)
Jun 01, 2006 25.26 27.66 25.26 26.75 324,262 +1.48(+5.87%)
May 31, 2006 26.41 26.79 24.35 25.26 221,377 -1.26(-4.75%)
May 30, 2006 26.75 26.87 26.35 26.52 149,189 -0.19(-0.72%)
May 26, 2006 26.43 27.00 26.40 26.72 148,409 +0.21(+0.78%)
May 25, 2006 26.10 26.74 25.99 26.51 191,592 +0.79(+3.08%)
May 24, 2006 26.60 27.14 25.39 25.72 272,885 -0.81(-3.04%)
May 23, 2006 25.49 27.25 25.41 26.52 490,751 +1.54(+6.15%)
May 22, 2006 24.05 25.31 23.83 24.99 232,173 +0.91(+3.77%)
May 19, 2006 24.60 24.96 23.30 24.08 190,421 +0.05(+0.22%)
May 18, 2006 22.43 25.03 22.43 24.03 279,648 +1.89(+8.54%)
May 17, 2006 21.60 22.23 21.47 22.13 103,535 +0.35(+1.59%)
May 16, 2006 20.75 22.26 20.75 21.79 118,363 +1.11(+5.35%)
May 15, 2006 20.91 20.99 19.97 20.68 187,559 -1.11(-5.11%)
May 12, 2006 22.30 22.48 21.57 21.80 84,545 -0.65(-2.91%)
May 11, 2006 23.49 23.67 21.91 22.45 93,910 -1.04(-4.42%)
May 10, 2006 23.52 23.77 23.26 23.49 47,865 -0.08(-0.33%)
May 09, 2006 23.83 24.17 23.38 23.56 82,984 -0.28(-1.19%)
May 08, 2006 23.56 24.21 23.40 23.85 171,301 +0.63(+2.72%)
May 05, 2006 23.91 24.37 23.06 23.22 106,266 -0.77(-3.21%)
May 04, 2006 22.96 24.13 22.96 23.99 113,680 +0.88(+3.79%)
May 03, 2006 22.40 23.65 22.40 23.11 175,203 +0.63(+2.80%)
May 02, 2006 22.11 22.60 21.91 22.48 75,180 +0.24(+1.07%)
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.