Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.19 10.30 10.19 10.24 35,118 +0.05(+0.45%)
Apr 29, 2003 10.03 10.23 9.964 10.19 8,454 +0.22(+2.24%)
Apr 28, 2003 9.918 10.10 9.879 9.972 17,299 +0.03(+0.31%)
Apr 25, 2003 9.718 9.987 9.718 9.941 10,015 +0.18(+1.89%)
Apr 24, 2003 9.764 9.795 9.695 9.756 7,023 -0.13(-1.32%)
Apr 23, 2003 9.610 9.902 9.610 9.887 10,015 +0.22(+2.31%)
Apr 22, 2003 9.841 9.918 9.618 9.664 7,153 -0.22(-2.26%)
Apr 21, 2003 9.802 9.987 9.795 9.887 47,995 +0.09(+0.94%)
Apr 17, 2003 9.649 9.841 9.649 9.795 9,234 +0.08(+0.79%)
Apr 16, 2003 9.787 9.826 9.718 9.718 2,211 -0.07(-0.71%)
Apr 15, 2003 9.726 9.795 9.726 9.787 2,471 +0.10(+1.03%)
Apr 14, 2003 9.610 9.687 9.457 9.687 16,778 +0.08(+0.88%)
Apr 11, 2003 9.687 9.687 9.495 9.603 3,251 -0.12(-1.26%)
Apr 10, 2003 9.741 9.779 9.649 9.726 8,454 +0.01(+0.08%)
Apr 09, 2003 9.687 9.795 9.656 9.718 7,153 -0.02(-0.16%)
Apr 08, 2003 9.972 9.972 9.733 9.733 11,446 -0.25(-2.54%)
Apr 07, 2003 10.10 10.15 9.987 9.987 4,162 -0.16(-1.59%)
Apr 04, 2003 10.19 10.28 10.08 10.15 7,413 +0.00(+0.00%)
Apr 03, 2003 9.995 10.34 9.995 10.15 17,689 +0.15(+1.54%)
Apr 02, 2003 9.972 9.995 9.972 9.995 6,633 +0.07(+0.70%)
Apr 01, 2003 9.987 9.987 9.841 9.925 5,723 -0.05(-0.54%)
Mar 31, 2003 9.918 9.995 9.841 9.979 9,364 +0.01(+0.08%)
Mar 28, 2003 10.30 10.36 9.925 9.972 14,827 -0.33(-3.21%)
Mar 27, 2003 10.36 10.36 10.23 10.30 15,088 -0.05(-0.52%)
Mar 26, 2003 10.22 10.36 10.19 10.36 7,153 +0.13(+1.28%)
Mar 25, 2003 9.979 10.23 9.979 10.23 7,413 +0.27(+2.70%)
Mar 24, 2003 9.987 9.987 9.879 9.956 3,381 -0.03(-0.31%)
Mar 21, 2003 10.03 10.07 9.987 9.987 4,162 +0.02(+0.15%)
Mar 20, 2003 9.995 9.995 9.972 9.972 650 -0.02(-0.23%)
Mar 19, 2003 9.956 9.995 9.956 9.995 3,251 +0.10(+1.01%)
Mar 18, 2003 9.841 9.995 9.764 9.895 9,104 +0.05(+0.55%)
Mar 17, 2003 9.587 9.841 9.587 9.841 3,902 +0.25(+2.56%)
Mar 14, 2003 9.603 9.603 9.549 9.595 1,951 +0.02(+0.24%)
Mar 13, 2003 9.218 9.572 9.203 9.572 40,191 +0.35(+3.75%)
Mar 12, 2003 9.587 9.587 9.226 9.226 9,755 -0.34(-3.54%)
Mar 11, 2003 9.610 9.610 9.564 9.564 2,341 -0.02(-0.16%)
Mar 10, 2003 9.687 9.687 9.533 9.580 6,503 -0.11(-1.11%)
Mar 07, 2003 9.664 9.687 9.656 9.687 16,909 +0.01(+0.08%)
Mar 06, 2003 9.756 9.764 9.533 9.679 4,942 -0.08(-0.87%)
Mar 05, 2003 9.802 9.833 9.726 9.764 13,397 +0.06(+0.63%)
Mar 04, 2003 9.687 9.703 9.572 9.703 2,991 -0.02(-0.24%)
Mar 03, 2003 9.610 9.726 9.580 9.726 2,471 +0.12(+1.20%)
Feb 28, 2003 9.610 9.649 9.464 9.610 4,812 +0.04(+0.40%)
Feb 27, 2003 9.672 9.703 9.533 9.572 2,081 -0.08(-0.80%)
Feb 26, 2003 9.457 9.649 9.349 9.649 4,552 +0.13(+1.37%)
Feb 25, 2003 9.533 9.533 9.503 9.518 5,202 +0.00(+0.00%)
Feb 24, 2003 9.533 9.533 9.495 9.518 780 -0.02(-0.16%)
Feb 21, 2003 9.526 9.533 9.518 9.533 3,381 +0.01(+0.08%)
Feb 20, 2003 9.341 9.610 9.333 9.526 7,544 +0.22(+2.40%)
Feb 19, 2003 9.287 9.418 9.280 9.303 3,251 -0.05(-0.58%)
Feb 18, 2003 9.495 9.495 9.264 9.357 6,113 -0.19(-2.01%)
Feb 14, 2003 9.357 9.572 9.357 9.549 8,714 +0.23(+2.48%)
Feb 13, 2003 9.441 9.495 9.149 9.318 18,469 -0.15(-1.62%)
Feb 12, 2003 9.480 9.480 9.380 9.472 6,503 -0.07(-0.73%)
Feb 11, 2003 9.687 9.687 9.518 9.541 3,772 -0.15(-1.59%)
Feb 10, 2003 9.672 9.718 9.603 9.695 4,292 +0.08(+0.88%)
Feb 07, 2003 9.587 9.879 9.487 9.610 12,356 +0.04(+0.40%)
Feb 06, 2003 9.733 9.733 9.572 9.572 3,511 -0.15(-1.58%)
Feb 05, 2003 9.756 9.764 9.726 9.726 780 +0.00(+0.00%)
Feb 04, 2003 9.618 9.764 9.618 9.726 6,633 +0.12(+1.28%)
Feb 03, 2003 9.664 9.664 9.603 9.603 910 -0.14(-1.42%)
Jan 31, 2003 9.772 9.772 9.741 9.741 390 +0.01(+0.08%)
Jan 30, 2003 9.802 9.841 9.726 9.733 3,641 +0.01(+0.08%)
Jan 29, 2003 9.979 9.979 9.618 9.726 5,853 -0.31(-3.06%)
Jan 28, 2003 10.18 10.21 10.03 10.03 2,211 -0.12(-1.14%)
Jan 27, 2003 9.872 10.15 9.872 10.15 4,162 +0.28(+2.88%)
Jan 24, 2003 9.726 9.879 9.726 9.864 4,162 +0.12(+1.26%)
Jan 23, 2003 9.741 9.741 9.710 9.741 1,170 +0.05(+0.56%)
Jan 22, 2003 9.979 9.979 9.687 9.687 4,162 -0.35(-3.45%)
Jan 21, 2003 9.995 10.06 9.964 10.03 4,292 -0.04(-0.38%)
Jan 17, 2003 10.04 10.13 9.964 10.07 9,755 -0.08(-0.76%)
Jan 16, 2003 10.15 10.23 10.15 10.15 1,690 -0.05(-0.45%)
Jan 15, 2003 10.11 10.22 10.00 10.19 7,544 +0.08(+0.76%)
Jan 14, 2003 10.07 10.12 10.07 10.12 3,381 +0.05(+0.46%)
Jan 13, 2003 10.13 10.13 10.02 10.07 4,682 -0.13(-1.28%)
Jan 10, 2003 10.10 10.30 10.10 10.20 6,373 +0.15(+1.45%)
Jan 09, 2003 10.19 10.29 10.06 10.06 8,974 -0.07(-0.68%)
Jan 08, 2003 10.08 10.42 10.08 10.13 8,844 +0.05(+0.53%)
Jan 07, 2003 9.633 10.19 9.572 10.07 14,827 +0.45(+4.63%)
Jan 06, 2003 9.610 9.687 9.610 9.626 2,601 +0.08(+0.89%)
Jan 03, 2003 9.418 9.541 9.403 9.541 16,518 +0.04(+0.40%)
Jan 02, 2003 9.426 9.649 9.418 9.503 14,307 +0.15(+1.64%)
Dec 31, 2002 9.310 9.418 9.303 9.349 5,462 +0.12(+1.25%)
Dec 30, 2002 9.310 9.310 9.187 9.234 5,332 -0.15(-1.56%)
Dec 27, 2002 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Dec 26, 2002 9.418 9.418 9.380 9.380 780 -0.02(-0.16%)
Dec 24, 2002 9.472 9.480 9.395 9.395 2,081 -0.08(-0.89%)
Dec 23, 2002 9.433 9.495 9.403 9.480 1,820 +0.04(+0.41%)
Dec 20, 2002 9.418 9.510 9.264 9.441 6,763 +0.05(+0.49%)
Dec 19, 2002 9.503 9.503 9.395 9.395 2,341 -0.18(-1.93%)
Dec 18, 2002 9.779 9.779 9.580 9.580 3,641 -0.21(-2.12%)
Dec 17, 2002 9.649 9.849 9.649 9.787 5,723 +0.14(+1.43%)
Dec 16, 2002 9.649 9.649 9.649 9.649 130 +0.00(+0.00%)
Dec 13, 2002 9.649 9.649 9.649 9.649 520 +0.02(+0.24%)
Dec 12, 2002 9.610 9.679 9.610 9.626 1,170 -0.06(-0.63%)
Dec 11, 2002 9.572 9.687 9.572 9.687 650 +0.05(+0.56%)
Dec 10, 2002 9.480 9.633 9.457 9.633 1,170 +0.15(+1.62%)
Dec 09, 2002 9.503 9.503 9.418 9.480 910 -0.07(-0.72%)
Dec 06, 2002 9.572 9.572 9.549 9.549 780 +0.02(+0.16%)
Dec 05, 2002 9.649 9.649 9.533 9.533 1,040 -0.12(-1.20%)
Dec 04, 2002 9.687 9.687 9.649 9.649 390 +0.04(+0.40%)
Dec 03, 2002 9.610 9.610 9.610 9.610 260 -0.08(-0.79%)
Dec 02, 2002 9.718 9.718 9.564 9.687 2,601 -0.07(-0.71%)
Nov 29, 2002 9.587 9.756 9.572 9.756 1,430 +0.18(+1.93%)
Nov 27, 2002 9.572 9.795 9.572 9.572 13,267 +0.08(+0.81%)
Nov 26, 2002 9.549 9.564 9.495 9.495 2,341 +0.02(+0.24%)
Nov 25, 2002 9.380 9.472 9.380 9.472 10,275 +0.09(+0.98%)
Nov 22, 2002 9.380 9.457 9.380 9.380 5,072 +0.01(+0.08%)
Nov 21, 2002 9.372 9.372 9.318 9.372 1,690 +0.03(+0.33%)
Nov 20, 2002 9.310 9.341 9.310 9.341 780 +0.03(+0.33%)
Nov 19, 2002 9.203 9.310 9.187 9.310 14,177 +0.12(+1.25%)
Nov 18, 2002 9.134 9.203 9.126 9.195 2,341 +0.00(+0.00%)
Nov 15, 2002 9.149 9.195 9.149 9.195 5,072 +0.00(+0.00%)
Nov 14, 2002 9.072 9.195 9.072 9.195 1,040 +0.20(+2.22%)
Nov 13, 2002 9.034 9.103 8.995 8.995 4,032 -0.12(-1.27%)
Nov 12, 2002 9.111 9.210 9.072 9.111 7,674 -0.08(-0.84%)
Nov 11, 2002 9.187 9.187 9.057 9.187 4,422 +0.00(+0.00%)
Nov 08, 2002 9.226 9.226 9.118 9.187 4,162 -0.04(-0.42%)
Nov 07, 2002 9.203 9.226 9.203 9.226 6,893 +0.05(+0.50%)
Nov 06, 2002 9.103 9.226 9.103 9.180 8,194 -0.01(-0.08%)
Nov 05, 2002 9.118 9.187 9.118 9.187 3,902 +0.08(+0.84%)
Nov 04, 2002 9.203 9.226 9.072 9.111 8,454 -0.10(-1.09%)
Nov 01, 2002 9.187 9.218 9.187 9.210 2,991 +0.01(+0.08%)
Oct 31, 2002 8.957 9.203 8.818 9.203 11,576 +0.17(+1.87%)
Oct 30, 2002 9.034 9.034 8.949 9.034 6,373 +0.08(+0.86%)
Oct 29, 2002 9.149 9.149 8.957 8.957 8,064 -0.22(-2.35%)
Oct 28, 2002 9.157 9.187 9.141 9.172 1,820 +0.07(+0.76%)
Oct 25, 2002 9.210 9.226 9.103 9.103 7,934 -0.12(-1.33%)
Oct 24, 2002 9.210 9.234 9.134 9.226 18,599 +0.02(+0.17%)
Oct 23, 2002 9.226 9.226 9.149 9.210 6,113 +0.01(+0.08%)
Oct 22, 2002 9.226 9.226 9.187 9.203 3,121 -0.02(-0.25%)
Oct 21, 2002 9.226 9.226 9.226 9.226 5,332 +0.00(+0.00%)
Oct 18, 2002 9.134 9.226 8.995 9.226 6,633 +0.08(+0.84%)
Oct 17, 2002 8.572 9.180 8.572 9.149 9,885 +0.54(+6.25%)
Oct 16, 2002 8.495 8.649 8.495 8.611 5,332 +0.08(+0.90%)
Oct 15, 2002 8.419 8.618 8.419 8.534 91,048 +0.16(+1.93%)
Oct 14, 2002 8.034 8.372 7.957 8.372 7,544 +0.26(+3.22%)
Oct 11, 2002 7.980 8.303 7.957 8.111 9,885 +0.18(+2.33%)
Oct 10, 2002 7.896 7.927 7.842 7.927 1,690 -0.10(-1.25%)
Oct 09, 2002 7.996 8.149 7.927 8.026 7,674 +0.11(+1.36%)
Oct 08, 2002 7.788 7.919 7.711 7.919 4,292 +0.08(+1.08%)
Oct 07, 2002 7.842 7.842 7.750 7.834 7,283 -0.08(-1.07%)
Oct 04, 2002 7.880 7.934 7.842 7.919 3,251 +0.09(+1.18%)
Oct 03, 2002 7.711 7.827 7.688 7.827 3,511 +0.10(+1.29%)
Oct 02, 2002 7.727 7.727 7.719 7.727 1,300 -0.08(-0.99%)
Oct 01, 2002 7.542 7.804 7.542 7.804 5,983 +0.26(+3.47%)
Sep 30, 2002 7.665 7.665 7.542 7.542 4,032 -0.12(-1.51%)
Sep 27, 2002 7.727 7.727 7.573 7.657 13,527 -0.07(-0.90%)
Sep 26, 2002 7.957 7.957 7.673 7.727 7,413 -0.19(-2.43%)
Sep 25, 2002 8.042 8.042 7.919 7.919 1,430 -0.05(-0.58%)
Sep 24, 2002 8.388 8.388 7.919 7.965 25,103 -0.49(-5.82%)
Sep 23, 2002 8.419 8.534 8.419 8.457 4,422 -0.02(-0.18%)
Sep 20, 2002 8.457 8.611 8.457 8.472 5,592 -0.02(-0.27%)
Sep 19, 2002 8.380 8.572 8.311 8.495 3,772 +0.12(+1.38%)
Sep 18, 2002 8.396 8.457 8.365 8.380 1,951 -0.04(-0.46%)
Sep 17, 2002 8.434 8.442 8.365 8.419 1,690 -0.04(-0.45%)
Sep 16, 2002 8.457 8.457 8.457 8.457 468,249 -0.02(-0.27%)
Sep 13, 2002 8.419 8.480 8.419 8.480 9,364 +0.06(+0.73%)
Sep 12, 2002 8.419 8.465 8.419 8.419 16,648 +0.00(+0.00%)
Sep 11, 2002 8.342 8.457 8.342 8.419 1,560 +0.15(+1.86%)
Sep 10, 2002 8.357 8.380 8.188 8.265 64,254 -0.09(-1.10%)
Sep 09, 2002 8.380 8.380 8.296 8.357 4,318,299 -0.02(-0.28%)
Sep 06, 2002 8.419 8.449 8.265 8.380 20,420 -0.12(-1.36%)
Sep 05, 2002 8.695 8.695 8.495 8.495 5,072 -0.27(-3.07%)
Sep 04, 2002 8.457 8.765 8.457 8.765 5,072 +0.23(+2.70%)
Sep 03, 2002 8.380 8.603 8.226 8.534 7,153 +0.08(+0.91%)
Aug 30, 2002 8.226 8.457 8.226 8.457 7,804 +0.15(+1.85%)
Aug 29, 2002 8.188 8.303 8.188 8.303 4,292 +0.04(+0.47%)
Aug 28, 2002 7.934 8.265 7.934 8.265 3,381 +0.38(+4.78%)
Aug 27, 2002 7.957 8.149 7.888 7.888 29,915 -0.03(-0.39%)
Aug 26, 2002 7.811 7.927 7.811 7.919 18,209 +0.10(+1.28%)
Aug 23, 2002 7.880 7.880 7.696 7.819 8,454 -0.12(-1.55%)
Aug 22, 2002 8.303 8.303 7.611 7.942 37,069 -0.36(-4.35%)
Aug 21, 2002 8.465 8.465 8.111 8.303 39,801 -0.23(-2.70%)
Aug 20, 2002 8.841 8.841 8.342 8.534 26,143 -0.69(-7.50%)
Aug 16, 2002 9.187 9.249 9.149 9.226 14,177 +0.00(+0.00%)
Aug 15, 2002 9.226 9.264 9.187 9.226 38,110 +0.00(+0.00%)
Aug 14, 2002 9.149 9.226 9.080 9.226 15,738 +0.00(+0.00%)
Aug 13, 2002 9.226 9.249 9.172 9.226 5,332 +0.00(+0.00%)
Aug 12, 2002 9.141 9.226 9.034 9.226 299,159 +0.05(+0.59%)
Aug 07, 2002 9.203 9.226 9.072 9.172 9,625 +0.02(+0.17%)
Aug 06, 2002 8.980 9.226 8.941 9.157 7,283 +0.18(+1.97%)
Aug 05, 2002 9.087 9.087 8.841 8.980 3,902 -0.17(-1.85%)
Aug 02, 2002 9.210 9.210 9.057 9.149 2,861 +0.00(+0.00%)
Aug 01, 2002 9.218 9.226 9.149 9.149 43,182 -0.05(-0.58%)
Jul 31, 2002 9.118 9.210 9.118 9.203 3,772 +0.02(+0.17%)
Jul 30, 2002 9.264 9.264 9.041 9.187 7,413 -0.04(-0.42%)
Jul 29, 2002 9.303 9.303 9.226 9.226 5,592 -0.02(-0.17%)
Jul 26, 2002 9.303 9.333 9.203 9.241 40,321 -0.09(-0.99%)
Jul 25, 2002 9.303 9.333 9.226 9.333 19,250 +0.01(+0.08%)
Jul 24, 2002 9.080 9.326 8.957 9.326 9,885 +0.19(+2.10%)
Jul 23, 2002 9.264 9.264 8.688 9.134 22,892 -0.20(-2.14%)
Jul 22, 2002 9.295 9.333 8.765 9.333 17,429 -0.02(-0.25%)
Jul 19, 2002 9.210 9.357 9.072 9.357 16,909 +0.13(+1.42%)
Jul 17, 2002 9.187 9.226 9.149 9.226 18,990 +0.00(+0.00%)
Jul 12, 2002 9.149 9.226 9.134 9.226 21,331 +0.00(+0.00%)
Jul 11, 2002 9.187 9.226 9.080 9.226 7,674 +0.00(+0.00%)
Jul 10, 2002 9.264 9.295 9.226 9.226 3,381 -0.01(-0.08%)
Jul 09, 2002 9.210 9.310 9.210 9.234 3,381 +0.04(+0.42%)
Jul 08, 2002 9.226 9.303 9.195 9.195 4,422 -0.03(-0.33%)
Jul 05, 2002 9.149 9.226 9.149 9.226 10,795 +0.04(+0.42%)
Jul 04, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 03, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 02, 2002 9.180 9.187 9.087 9.187 15,218 +0.00(+0.00%)
Jul 01, 2002 9.226 9.249 9.187 9.187 23,542 -0.04(-0.42%)
Jun 28, 2002 9.157 9.234 9.072 9.226 5,072 +0.00(+0.00%)
Jun 27, 2002 9.226 9.226 9.226 9.226 17,559 -0.09(-0.99%)
Jun 26, 2002 9.226 9.318 9.226 9.318 5,723 +0.09(+1.00%)
Jun 25, 2002 9.226 9.226 9.226 9.226 6,243 +0.00(+0.00%)
Jun 21, 2002 9.134 9.226 9.134 9.226 16,778 +0.00(+0.00%)
Jun 20, 2002 9.149 9.249 9.149 9.226 182,096 +0.00(+0.00%)
Jun 19, 2002 9.264 9.264 9.034 9.226 14,047 +0.00(+0.00%)
Jun 18, 2002 9.241 9.241 9.164 9.226 37,590 +0.04(+0.42%)
Jun 17, 2002 9.226 9.226 9.111 9.187 23,672 -0.04(-0.42%)
Jun 14, 2002 9.149 9.226 9.118 9.226 3,381 +0.00(+0.00%)
Jun 12, 2002 9.187 9.226 9.172 9.226 40,841 +0.00(+0.00%)
Jun 11, 2002 9.164 9.226 9.164 9.226 7,023 +0.00(+0.00%)
Jun 10, 2002 9.226 9.226 9.187 9.226 14,047 +0.00(+0.00%)
Jun 07, 2002 9.226 9.226 9.149 9.226 9,755 +0.04(+0.42%)
Jun 06, 2002 9.226 9.303 9.149 9.187 9,755 -0.04(-0.42%)
Jun 05, 2002 9.172 9.226 9.172 9.226 28,225 +0.04(+0.42%)
May 31, 2002 9.226 9.226 9.187 9.187 14,827 -0.02(-0.25%)
May 28, 2002 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
May 27, 2002 9.226 9.226 9.072 9.210 5,462 +0.00(+0.00%)
May 24, 2002 9.226 9.226 9.072 9.210 5,462 +0.02(+0.25%)
May 23, 2002 9.187 9.187 9.111 9.187 1,690 -0.04(-0.42%)
May 22, 2002 9.303 9.303 9.226 9.226 1,300 -0.01(-0.08%)
May 21, 2002 9.234 9.234 9.234 9.234 0 +0.00(+0.00%)
May 20, 2002 9.226 9.357 9.226 9.234 1,951 +0.08(+0.92%)
May 17, 2002 9.149 9.226 9.149 9.149 1,951 -0.08(-0.83%)
May 16, 2002 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
May 15, 2002 9.157 9.303 9.080 9.226 8,064 -0.01(-0.08%)
May 14, 2002 9.280 9.303 9.234 9.234 195,103 +0.01(+0.08%)
May 13, 2002 9.326 9.326 8.918 9.226 25,753 -0.10(-1.07%)
May 10, 2002 9.326 9.326 9.326 9.326 390 +0.08(+0.83%)
May 09, 2002 9.226 9.257 9.187 9.249 7,153 -0.01(-0.08%)
May 08, 2002 9.226 9.257 9.195 9.257 3,381 -0.02(-0.25%)
May 07, 2002 9.303 9.303 9.187 9.280 5,723 -0.10(-1.07%)
May 06, 2002 9.380 9.380 9.303 9.380 10,405 +0.00(+0.00%)
May 03, 2002 9.380 9.380 9.303 9.380 15,348 -0.04(-0.41%)
May 02, 2002 9.418 9.418 9.418 9.418 0 +0.00(+0.00%)
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.