Ampco-Pittsburgh Corp (NY: AP )

5.710 USD -0.100 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.40 12.40 12.40 0 -0.15(-1.20%)
Dec 28, 2017 12.90 12.90 12.50 12.55 28,199 -0.35(-2.71%)
Dec 27, 2017 12.85 13.00 12.80 12.90 17,009 +0.00(+0.00%)
Dec 26, 2017 13.10 13.11 12.90 12.90 13,455 -0.20(-1.53%)
Dec 22, 2017 13.40 13.40 13.00 13.10 16,394 -0.25(-1.87%)
Dec 21, 2017 13.05 13.45 12.85 13.35 77,576 +0.20(+1.52%)
Dec 20, 2017 13.00 13.19 12.80 13.15 25,428 +0.30(+2.33%)
Dec 19, 2017 13.25 13.30 12.70 12.85 27,173 -0.45(-3.38%)
Dec 18, 2017 12.70 13.47 12.70 13.30 35,177 +0.50(+3.91%)
Dec 15, 2017 12.80 13.15 12.70 12.80 45,858 +0.05(+0.39%)
Dec 14, 2017 12.85 12.95 12.55 12.75 35,179 -0.10(-0.78%)
Dec 13, 2017 12.80 13.00 12.80 12.85 18,624 +0.05(+0.39%)
Dec 12, 2017 13.10 13.31 12.75 12.80 33,825 -0.25(-1.92%)
Dec 11, 2017 13.50 13.70 13.00 13.05 25,434 -0.40(-2.97%)
Dec 08, 2017 13.00 13.63 13.00 13.45 25,653 +0.00(+0.00%)
Dec 07, 2017 12.95 13.25 12.93 11,562 +0.00(+0.00%)
Dec 06, 2017 12.90 13.60 12.90 12.90 31,180 -0.15(-1.15%)
Dec 05, 2017 13.00 13.20 12.89 13.05 23,168 +0.05(+0.38%)
Dec 04, 2017 13.25 13.85 12.95 13.00 52,769 -0.20(-1.52%)
Dec 01, 2017 14.35 14.35 13.05 13.20 25,768 -1.10(-7.69%)
Nov 30, 2017 14.90 14.90 14.25 14.30 11,229 -0.50(-3.38%)
Nov 29, 2017 14.97 15.05 14.70 14.80 16,196 +0.10(+0.68%)
Nov 28, 2017 13.85 14.80 13.85 14.70 13,182 +0.85(+6.14%)
Nov 27, 2017 14.15 14.15 13.80 13.85 21,945 -0.30(-2.12%)
Nov 24, 2017 14.00 14.15 13.95 14.15 5,865 +0.35(+2.54%)
Nov 22, 2017 14.35 14.50 13.80 13.80 15,952 -0.55(-3.83%)
Nov 21, 2017 13.80 14.40 13.80 14.35 17,843 +0.60(+4.36%)
Nov 20, 2017 13.75 13.90 13.65 13.75 12,217 +0.20(+1.48%)
Nov 17, 2017 13.45 13.90 13.40 13.55 11,149 -0.05(-0.37%)
Nov 16, 2017 13.35 13.65 13.35 13.60 11,478 +0.25(+1.87%)
Nov 15, 2017 13.50 13.75 13.25 13.35 25,533 -0.15(-1.11%)
Nov 14, 2017 13.70 14.55 13.50 13.50 37,517 -0.15(-1.10%)
Nov 13, 2017 14.20 14.40 13.65 13.65 18,728 -0.70(-4.88%)
Nov 10, 2017 14.45 14.80 14.35 14.35 10,493 -0.05(-0.35%)
Nov 09, 2017 14.40 14.86 14.35 14.40 29,585 -0.15(-1.03%)
Nov 08, 2017 15.00 15.00 14.40 14.55 42,123 -0.55(-3.64%)
Nov 07, 2017 14.75 15.35 14.75 15.10 23,324 +0.15(+1.00%)
Nov 06, 2017 15.00 16.00 14.60 14.95 50,675 -2.15(-12.57%)
Nov 03, 2017 17.20 18.00 16.90 17.10 28,165 +0.20(+1.18%)
Nov 02, 2017 16.75 17.10 16.75 16.90 4,692 +0.50(+3.05%)
Nov 01, 2017 16.70 17.40 16.40 16.40 29,539 -0.15(-0.91%)
Oct 31, 2017 17.10 17.10 16.50 16.55 18,254 -0.55(-3.22%)
Oct 30, 2017 17.00 17.10 16.90 17.10 15,632 -0.05(-0.29%)
Oct 27, 2017 17.05 17.35 16.70 17.15 16,845 -0.05(-0.29%)
Oct 26, 2017 17.70 17.70 17.20 17.20 10,763 -0.45(-2.55%)
Oct 25, 2017 18.00 18.00 17.50 17.65 21,834 -0.45(-2.49%)
Oct 24, 2017 18.25 18.34 17.95 18.10 18,689 -0.20(-1.09%)
Oct 23, 2017 18.20 18.35 18.10 18.30 15,753 +0.05(+0.27%)
Oct 20, 2017 18.10 18.59 18.05 18.25 22,465 +0.20(+1.11%)
Oct 19, 2017 17.15 18.10 17.15 18.05 17,015 +0.60(+3.44%)
Oct 18, 2017 17.30 17.55 17.20 17.45 15,789 +0.30(+1.75%)
Oct 17, 2017 17.40 17.67 17.05 17.15 20,486 -0.10(-0.58%)
Oct 16, 2017 17.90 18.10 17.10 17.25 22,739 -0.55(-3.09%)
Oct 13, 2017 17.80 18.00 17.50 17.80 24,251 +0.05(+0.28%)
Oct 12, 2017 17.65 18.05 17.65 17.75 15,628 +0.20(+1.14%)
Oct 11, 2017 17.40 17.80 17.40 17.55 15,920 +0.05(+0.29%)
Oct 10, 2017 17.45 17.65 17.25 17.50 15,295 +0.05(+0.29%)
Oct 09, 2017 17.30 17.65 17.19 17.45 20,311 +0.05(+0.29%)
Oct 06, 2017 17.37 17.45 17.30 17.40 18,975 +0.00(+0.00%)
Oct 05, 2017 17.10 17.44 16.90 17.40 16,847 +0.40(+2.35%)
Oct 04, 2017 17.67 17.67 16.95 17.00 18,716 -0.80(-4.49%)
Oct 03, 2017 18.00 18.05 17.70 17.80 16,882 -0.25(-1.39%)
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.