Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.987 10.33 9.950 10.00 30,343 -0.02(-0.22%)
Dec 30, 2003 10.18 10.21 9.913 10.02 26,379 -0.08(-0.80%)
Dec 29, 2003 9.935 10.14 9.987 10.10 12,028 +0.17(+1.69%)
Dec 26, 2003 9.862 9.935 9.848 9.935 1,093 +0.07(+0.74%)
Dec 24, 2003 9.804 9.862 9.767 9.862 3,690 -0.01(-0.07%)
Dec 23, 2003 9.635 9.870 9.635 9.870 10,114 +0.22(+2.27%)
Dec 22, 2003 9.767 9.862 9.745 9.650 21,732 -0.04(-0.45%)
Dec 19, 2003 9.511 9.767 9.460 9.694 20,229 +0.04(+0.38%)
Dec 18, 2003 9.262 9.555 9.262 9.657 29,660 +0.51(+5.60%)
Dec 17, 2003 8.618 9.211 8.618 9.145 60,823 +0.51(+5.93%)
Dec 16, 2003 8.597 8.677 8.545 8.633 39,364 +0.11(+1.29%)
Dec 15, 2003 8.597 8.597 8.487 8.523 20,229 +0.00(+0.00%)
Dec 12, 2003 8.267 8.523 8.267 8.523 36,767 +0.26(+3.10%)
Dec 11, 2003 8.245 8.282 8.231 8.267 14,898 +0.02(+0.27%)
Dec 10, 2003 8.304 8.340 8.194 8.245 50,709 +0.06(+0.71%)
Dec 09, 2003 7.872 8.187 7.828 8.187 280,609 +0.34(+4.38%)
Dec 08, 2003 7.865 7.887 7.828 7.843 44,968 -0.08(-1.02%)
Dec 05, 2003 8.011 8.011 7.945 7.923 8,064 -0.05(-0.64%)
Dec 04, 2003 7.902 7.975 7.865 7.975 6,014 +0.11(+1.40%)
Dec 03, 2003 7.902 7.931 7.865 7.865 5,877 -0.07(-0.92%)
Dec 02, 2003 7.880 7.960 7.880 7.938 20,912 +0.07(+0.93%)
Dec 01, 2003 7.843 7.938 7.850 7.865 43,601 +0.02(+0.28%)
Nov 28, 2003 7.902 7.902 7.843 7.843 3,827 -0.02(-0.28%)
Nov 26, 2003 7.880 7.902 7.843 7.865 7,380 +0.04(+0.47%)
Nov 25, 2003 7.865 7.931 7.865 7.828 35,674 -0.01(-0.19%)
Nov 24, 2003 7.602 7.865 7.602 7.843 32,393 +0.29(+3.78%)
Nov 21, 2003 7.580 7.580 7.565 7.558 7,927 +0.01(+0.19%)
Nov 20, 2003 7.653 7.653 7.572 7.543 31,437 -0.20(-2.55%)
Nov 19, 2003 7.784 7.850 7.784 7.741 19,408 -0.04(-0.47%)
Nov 18, 2003 8.201 8.245 7.719 7.777 61,507 -0.42(-5.09%)
Nov 17, 2003 8.428 8.428 8.194 8.194 25,696 -0.33(-3.86%)
Nov 14, 2003 8.560 8.597 8.523 8.523 10,524 -0.15(-1.77%)
Nov 13, 2003 8.706 8.743 8.640 8.677 5,877 +0.00(+0.00%)
Nov 12, 2003 8.662 8.677 8.618 8.677 6,287 +0.01(+0.08%)
Nov 11, 2003 8.670 8.714 8.640 8.670 7,927 -0.02(-0.25%)
Nov 10, 2003 8.845 8.889 8.633 8.692 12,438 -0.23(-2.62%)
Nov 07, 2003 8.940 8.940 8.889 8.926 4,783 -0.07(-0.81%)
Nov 06, 2003 9.036 9.094 8.999 8.999 8,064 +0.00(+0.00%)
Nov 05, 2003 8.940 9.006 8.853 8.999 3,143 +0.08(+0.90%)
Nov 04, 2003 8.918 8.918 8.918 8.918 1,640 -0.15(-1.61%)
Nov 03, 2003 9.050 9.065 9.050 9.065 8,611 +0.18(+1.98%)
Oct 31, 2003 9.189 9.189 8.889 8.889 11,481 -0.28(-3.03%)
Oct 30, 2003 9.145 9.167 9.145 9.167 3,963 -0.05(-0.56%)
Oct 29, 2003 9.109 9.218 9.101 9.218 3,963 +0.14(+1.53%)
Oct 28, 2003 9.079 9.167 9.079 9.079 8,200 +0.01(+0.08%)
Oct 27, 2003 9.050 9.101 9.050 9.072 9,431 -0.02(-0.24%)
Oct 24, 2003 9.145 9.189 9.072 9.094 3,553 -0.05(-0.56%)
Oct 23, 2003 9.182 9.218 9.145 9.145 17,632 -0.07(-0.79%)
Oct 22, 2003 9.292 9.328 9.218 9.218 6,014 -0.14(-1.49%)
Oct 21, 2003 9.431 9.438 9.357 9.357 7,517 -0.08(-0.85%)
Oct 20, 2003 9.423 9.438 9.372 9.438 8,747 -0.01(-0.15%)
Oct 17, 2003 9.423 9.438 9.343 9.453 6,424 +0.04(+0.47%)
Oct 16, 2003 9.416 9.416 9.409 9.409 956 +0.02(+0.23%)
Oct 15, 2003 9.387 9.401 9.387 9.387 6,287 +0.18(+1.99%)
Oct 14, 2003 9.057 9.204 9.057 9.204 10,387 +0.13(+1.45%)
Oct 13, 2003 8.926 9.072 8.926 9.072 3,827 +0.32(+3.68%)
Oct 10, 2003 8.743 8.750 8.743 8.750 1,913 -0.18(-2.05%)
Oct 09, 2003 8.889 9.057 8.889 8.933 5,330 +0.08(+0.91%)
Oct 08, 2003 8.889 8.889 8.845 8.853 3,007 -0.10(-1.06%)
Oct 07, 2003 8.853 8.948 8.853 8.948 3,143 +0.10(+1.16%)
Oct 06, 2003 8.926 8.926 8.816 8.845 10,661 -0.01(-0.08%)
Oct 03, 2003 8.889 8.889 8.853 8.853 6,150 +0.11(+1.26%)
Oct 02, 2003 8.721 8.743 8.706 8.743 2,050 +0.01(+0.08%)
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.