Ampco-Pittsburgh Corp (NY: AP )

5.600 USD +0.080 (+1.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 32.39 31.53 31.53 31.53 56,900 -1.07(-3.28%)
Dec 30, 2009 32.60 32.92 31.95 32.60 63,290 +0.00(+0.00%)
Dec 29, 2009 31.94 33.30 31.94 32.60 78,828 +0.87(+2.74%)
Dec 28, 2009 30.91 32.04 30.91 31.73 41,046 +0.92(+2.99%)
Dec 24, 2009 30.94 31.30 30.60 30.81 16,802 -0.13(-0.42%)
Dec 23, 2009 29.65 31.08 29.00 30.94 43,307 +1.40(+4.74%)
Dec 22, 2009 29.55 29.78 28.66 29.54 30,037 -0.01(-0.03%)
Dec 21, 2009 29.89 29.89 28.98 29.55 35,060 +0.59(+2.04%)
Dec 18, 2009 29.01 29.42 28.50 28.96 70,380 +0.34(+1.19%)
Dec 17, 2009 28.63 28.86 28.33 28.62 45,737 -0.22(-0.76%)
Dec 16, 2009 29.95 30.09 28.51 28.84 144,628 -0.86(-2.90%)
Dec 15, 2009 29.95 30.18 29.37 29.70 70,827 -0.43(-1.43%)
Dec 14, 2009 29.50 30.16 29.34 30.13 46,784 +0.95(+3.26%)
Dec 11, 2009 29.23 29.68 28.50 29.18 30,891 +0.10(+0.34%)
Dec 10, 2009 29.22 29.70 28.87 29.08 29,166 -0.04(-0.14%)
Dec 09, 2009 29.01 29.21 28.70 29.12 29,201 +0.16(+0.55%)
Dec 08, 2009 29.09 29.88 28.80 28.96 20,046 -0.30(-1.03%)
Dec 07, 2009 29.17 29.55 29.00 29.26 30,298 -0.07(-0.24%)
Dec 04, 2009 29.65 29.98 28.92 29.33 42,155 +0.37(+1.28%)
Dec 03, 2009 29.19 29.39 28.56 28.96 59,146 -0.21(-0.72%)
Dec 02, 2009 29.00 29.67 28.91 29.17 43,687 +0.07(+0.24%)
Dec 01, 2009 29.23 29.72 28.72 29.10 30,684 -0.14(-0.48%)
Nov 30, 2009 28.12 29.31 27.93 29.24 45,160 +1.12(+3.98%)
Nov 27, 2009 28.25 28.89 27.90 28.12 15,711 -1.12(-3.83%)
Nov 25, 2009 30.01 30.01 29.18 29.24 15,836 -0.38(-1.28%)
Nov 24, 2009 29.36 29.79 29.28 29.62 30,854 -0.10(-0.34%)
Nov 23, 2009 29.83 30.28 28.64 29.72 49,282 +0.41(+1.40%)
Nov 20, 2009 28.74 29.32 28.46 29.31 32,241 +0.46(+1.59%)
Nov 19, 2009 29.07 29.07 28.56 28.85 35,433 -0.51(-1.74%)
Nov 18, 2009 28.50 29.42 28.27 29.36 37,352 +0.82(+2.87%)
Nov 17, 2009 27.93 28.64 27.75 28.54 45,296 +0.54(+1.93%)
Nov 16, 2009 28.34 28.65 27.55 28.00 49,823 +0.00(+0.00%)
Nov 13, 2009 27.88 28.14 27.10 28.00 36,624 +0.45(+1.63%)
Nov 12, 2009 27.89 28.90 27.42 27.55 41,907 -0.51(-1.82%)
Nov 11, 2009 28.20 28.55 27.73 28.06 35,060 +0.31(+1.12%)
Nov 10, 2009 27.65 27.95 27.30 27.75 20,423 -0.22(-0.79%)
Nov 09, 2009 27.78 28.18 27.58 27.97 33,948 +0.34(+1.23%)
Nov 06, 2009 27.75 27.75 27.25 27.63 21,494 -0.32(-1.14%)
Nov 05, 2009 27.09 28.05 26.92 27.95 24,109 +1.34(+5.04%)
Nov 04, 2009 26.76 27.61 26.61 26.61 20,942 -0.83(-3.02%)
Nov 03, 2009 26.78 27.50 26.48 27.44 35,438 +0.42(+1.55%)
Nov 02, 2009 27.07 27.84 26.44 27.02 46,802 +0.12(+0.45%)
Oct 30, 2009 26.78 27.48 26.50 26.90 70,276 -0.02(-0.07%)
Oct 29, 2009 26.78 28.04 26.64 26.92 39,441 +0.34(+1.28%)
Oct 28, 2009 26.91 27.64 26.47 26.58 58,605 -0.48(-1.77%)
Oct 27, 2009 27.75 28.00 27.06 27.06 42,896 -0.47(-1.71%)
Oct 26, 2009 27.45 28.53 26.73 27.53 67,222 +0.04(+0.15%)
Oct 23, 2009 27.54 27.81 27.12 27.49 38,556 -0.05(-0.18%)
Oct 22, 2009 26.57 28.00 26.45 27.54 24,291 +0.96(+3.61%)
Oct 21, 2009 27.12 28.25 26.50 26.58 74,855 -0.58(-2.14%)
Oct 20, 2009 26.79 27.36 26.50 27.16 62,711 -1.74(-6.02%)
Oct 19, 2009 29.38 29.44 27.85 28.90 30,861 +0.01(+0.03%)
Oct 16, 2009 29.27 29.44 28.12 28.89 20,488 -0.66(-2.23%)
Oct 15, 2009 29.71 30.13 28.96 29.55 44,806 -0.59(-1.96%)
Oct 14, 2009 30.26 30.29 29.18 30.14 22,751 +0.33(+1.11%)
Oct 13, 2009 29.83 29.95 28.39 29.81 30,690 -0.20(-0.67%)
Oct 12, 2009 30.25 30.68 29.50 30.01 38,502 +0.77(+2.63%)
Oct 09, 2009 28.19 29.31 27.65 29.24 36,948 +1.09(+3.87%)
Oct 08, 2009 27.10 29.15 26.70 28.15 46,652 +0.00(+0.00%)
Oct 07, 2009 27.06 28.36 26.75 28.15 34,876 +1.07(+3.95%)
Oct 06, 2009 26.92 27.34 26.61 27.08 18,023 +0.56(+2.11%)
Oct 05, 2009 26.76 26.95 26.50 26.52 27,450 +0.01(+0.04%)
Oct 02, 2009 26.50 27.18 26.42 26.51 33,232 -0.01(-0.04%)
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.