Skip to main content

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

Historical Prices

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.