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

Ampco-Pittsburgh Corp (NY: AP )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 19, 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 (%)
Sep 28, 2018 6.000 6.025 5.550 5.900 67,400 -0.55(-8.53%)
Sep 27, 2018 6.500 6.600 6.350 6.450 345,575 -0.05(-0.77%)
Sep 26, 2018 6.750 6.750 6.450 6.500 55,949 -0.25(-3.70%)
Sep 25, 2018 6.900 6.950 6.650 6.750 43,811 -0.20(-2.88%)
Sep 24, 2018 6.900 7.000 6.800 6.950 31,772 -0.05(-0.71%)
Sep 21, 2018 6.850 7.000 6.850 7.000 41,900 +0.10(+1.45%)
Sep 20, 2018 6.970 7.100 6.900 6.900 87,941 +0.00(+0.00%)
Sep 19, 2018 6.950 7.200 6.900 6.900 66,435 -0.10(-1.43%)
Sep 18, 2018 7.000 7.200 6.876 7.000 95,668 +0.00(+0.00%)
Sep 17, 2018 7.200 7.250 6.850 7.000 54,732 -0.25(-3.45%)
Sep 14, 2018 7.050 7.350 6.850 7.250 60,400 +0.20(+2.84%)
Sep 13, 2018 6.700 7.100 6.300 7.050 124,019 +0.35(+5.22%)
Sep 12, 2018 6.900 6.950 6.550 6.700 72,031 -0.25(-3.60%)
Sep 11, 2018 7.100 7.150 6.875 6.950 66,182 -0.25(-3.47%)
Sep 10, 2018 7.300 7.300 7.100 7.200 29,358 -0.05(-0.69%)
Sep 07, 2018 7.200 7.450 7.100 7.250 38,300 +0.00(+0.00%)
Sep 06, 2018 7.550 7.600 7.250 7.250 41,473 -0.25(-3.33%)
Sep 05, 2018 7.600 7.600 7.300 7.500 25,343 -0.25(-3.23%)
Sep 04, 2018 7.550 7.800 7.550 7.750 14,619 +0.20(+2.65%)
Aug 31, 2018 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 30, 2018 7.450 7.650 7.350 7.550 50,879 +0.20(+2.72%)
Aug 29, 2018 7.400 7.500 7.250 7.350 19,465 -0.05(-0.68%)
Aug 28, 2018 7.600 7.650 7.400 7.400 21,060 -0.30(-3.90%)
Aug 27, 2018 7.726 7.726 7.600 7.700 17,455 -0.10(-1.28%)
Aug 24, 2018 7.650 7.810 7.650 7.800 17,300 +0.20(+2.63%)
Aug 23, 2018 7.600 7.900 7.500 7.600 36,497 -0.10(-1.30%)
Aug 22, 2018 7.550 7.900 7.550 7.700 37,414 +0.00(+0.00%)
Aug 21, 2018 7.700 7.945 7.500 7.700 22,555 +0.00(+0.00%)
Aug 20, 2018 7.500 7.750 7.399 7.700 61,781 +0.20(+2.67%)
Aug 17, 2018 8.000 8.050 7.350 7.500 73,500 -0.45(-5.66%)
Aug 16, 2018 7.300 8.050 7.200 7.950 96,689 +0.65(+8.90%)
Aug 15, 2018 7.400 7.625 7.300 7.300 41,823 -0.10(-1.35%)
Aug 14, 2018 8.600 8.600 7.275 7.400 137,220 -1.10(-12.94%)
Aug 13, 2018 8.650 8.800 8.455 8.500 56,161 -0.15(-1.73%)
Aug 10, 2018 9.500 9.500 8.550 8.650 82,000 -1.10(-11.28%)
Aug 09, 2018 10.10 10.10 9.750 9.750 42,159 -0.25(-2.50%)
Aug 08, 2018 9.650 10.00 9.550 10.00 19,326 +0.30(+3.09%)
Aug 07, 2018 10.17 10.20 9.675 9.700 35,154 -0.30(-3.00%)
Aug 06, 2018 10.23 10.23 10.00 10.00 7,208 -0.10(-0.99%)
Aug 03, 2018 10.42 10.42 10.10 10.10 5,500 -0.15(-1.46%)
Aug 02, 2018 10.30 10.30 10.15 10.25 5,185 -0.15(-1.44%)
Aug 01, 2018 10.50 10.50 10.30 10.40 9,186 -0.15(-1.42%)
Jul 31, 2018 10.88 10.88 10.50 10.55 25,741 -0.25(-2.31%)
Jul 30, 2018 10.59 11.07 10.50 10.80 57,673 +0.30(+2.86%)
Jul 27, 2018 10.15 10.50 10.05 10.50 17,600 +0.40(+3.96%)
Jul 26, 2018 9.950 10.15 9.850 10.10 11,321 +0.15(+1.51%)
Jul 25, 2018 9.750 9.950 9.600 9.950 18,861 +0.30(+3.11%)
Jul 24, 2018 9.900 10.15 9.575 9.650 30,367 -0.15(-1.53%)
Jul 23, 2018 9.600 9.850 9.525 9.800 19,333 -0.05(-0.51%)
Jul 20, 2018 9.900 9.925 9.750 9.850 4,862 +0.00(+0.00%)
Jul 19, 2018 9.700 10.10 9.700 9.850 21,203 +0.05(+0.51%)
Jul 18, 2018 9.900 9.950 9.600 9.800 34,375 -0.10(-1.01%)
Jul 17, 2018 9.600 10.15 9.600 9.900 13,725 +0.30(+3.13%)
Jul 16, 2018 9.950 10.00 9.500 9.600 23,364 -0.30(-3.03%)
Jul 13, 2018 9.950 10.32 9.900 9.900 11,658 -0.05(-0.50%)
Jul 12, 2018 9.700 9.950 9.650 9.950 23,268 +0.25(+2.58%)
Jul 11, 2018 10.25 10.25 9.400 9.700 58,922 -0.60(-5.83%)
Jul 10, 2018 10.50 10.55 10.20 10.30 18,891 -0.15(-1.44%)
Jul 09, 2018 10.70 10.75 10.35 10.45 21,863 -0.25(-2.34%)
Jul 06, 2018 10.60 10.85 10.55 10.70 18,290 +0.35(+3.38%)
Jul 05, 2018 10.10 10.45 9.900 10.35 14,179 +0.30(+2.99%)
Jul 03, 2018 10.05 10.05 10.05 0 -0.05(-0.50%)
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.