Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.90 24.24 24.24 24.24 74,009 -0.82(-3.28%)
Dec 30, 2009 25.06 25.31 24.56 25.06 82,320 +0.00(+0.00%)
Dec 29, 2009 24.56 25.60 24.56 25.06 102,530 +0.67(+2.74%)
Dec 28, 2009 23.76 24.63 23.76 24.39 53,388 +0.71(+2.99%)
Dec 24, 2009 23.79 24.06 23.53 23.69 21,854 -0.10(-0.42%)
Dec 23, 2009 22.80 23.89 22.30 23.79 56,329 +1.08(+4.74%)
Dec 22, 2009 22.72 22.90 22.03 22.71 39,068 -0.01(-0.03%)
Dec 21, 2009 22.98 22.98 22.28 22.72 45,602 +0.45(+2.04%)
Dec 18, 2009 22.30 22.62 21.91 22.27 91,542 +0.26(+1.19%)
Dec 17, 2009 22.01 22.19 21.78 22.00 59,489 -0.17(-0.76%)
Dec 16, 2009 23.03 23.13 21.92 22.17 188,116 -0.66(-2.90%)
Dec 15, 2009 23.03 23.20 22.58 22.83 92,124 -0.33(-1.43%)
Dec 14, 2009 22.68 23.19 22.56 23.16 60,851 +0.73(+3.26%)
Dec 11, 2009 22.47 22.82 21.91 22.43 40,179 +0.08(+0.34%)
Dec 10, 2009 22.46 22.83 22.20 22.36 37,936 -0.03(-0.14%)
Dec 09, 2009 22.30 22.46 22.07 22.39 37,981 +0.12(+0.55%)
Dec 08, 2009 22.36 22.97 22.14 22.27 26,073 -0.23(-1.03%)
Dec 07, 2009 22.43 22.72 22.30 22.50 39,408 -0.05(-0.24%)
Dec 04, 2009 22.80 23.05 22.23 22.55 54,830 +0.28(+1.28%)
Dec 03, 2009 22.44 22.60 21.96 22.27 76,930 -0.16(-0.72%)
Dec 02, 2009 22.30 22.81 22.23 22.43 56,823 +0.05(+0.24%)
Dec 01, 2009 22.47 22.85 22.08 22.37 39,910 -0.11(-0.48%)
Nov 30, 2009 21.62 22.53 21.47 22.48 58,739 +0.86(+3.98%)
Nov 27, 2009 21.72 22.21 21.45 21.62 20,435 -0.86(-3.83%)
Nov 25, 2009 23.07 23.07 22.43 22.48 20,597 -0.29(-1.28%)
Nov 24, 2009 22.57 22.90 22.51 22.77 40,131 -0.08(-0.34%)
Nov 23, 2009 22.93 23.28 22.02 22.85 64,100 +0.32(+1.40%)
Nov 20, 2009 22.10 22.54 21.88 22.53 41,935 +0.35(+1.59%)
Nov 19, 2009 22.35 22.35 21.96 22.18 46,087 -0.39(-1.74%)
Nov 18, 2009 21.91 22.62 21.73 22.57 48,583 +0.63(+2.87%)
Nov 17, 2009 21.47 22.02 21.33 21.94 58,916 +0.42(+1.93%)
Nov 16, 2009 21.79 22.03 21.18 21.53 64,804 +0.00(+0.00%)
Nov 13, 2009 21.43 21.63 20.84 21.53 47,636 +0.35(+1.63%)
Nov 12, 2009 21.44 22.22 21.08 21.18 54,508 -0.39(-1.82%)
Nov 11, 2009 21.68 21.95 21.32 21.57 45,602 +0.24(+1.12%)
Nov 10, 2009 21.26 21.49 20.99 21.33 26,564 -0.17(-0.79%)
Nov 09, 2009 21.36 21.67 21.20 21.50 44,155 +0.26(+1.23%)
Nov 06, 2009 21.33 21.33 20.95 21.24 27,957 -0.25(-1.15%)
Nov 05, 2009 20.83 21.57 20.70 21.49 31,358 +1.03(+5.04%)
Nov 04, 2009 20.57 21.23 20.46 20.46 27,239 -0.64(-3.03%)
Nov 03, 2009 20.59 21.14 20.35 21.10 46,093 +0.32(+1.55%)
Nov 02, 2009 20.81 21.40 20.33 20.77 60,875 +0.09(+0.45%)
Oct 30, 2009 20.59 21.13 20.37 20.68 91,407 -0.02(-0.07%)
Oct 29, 2009 20.59 21.56 20.48 20.70 51,300 +0.26(+1.28%)
Oct 28, 2009 20.69 21.25 20.35 20.44 76,227 -0.37(-1.77%)
Oct 27, 2009 21.33 21.53 20.80 20.80 55,794 -0.36(-1.71%)
Oct 26, 2009 21.10 21.93 20.55 21.17 87,435 +0.03(+0.15%)
Oct 23, 2009 21.17 21.38 20.85 21.13 50,149 -0.04(-0.18%)
Oct 22, 2009 20.42 21.53 20.34 21.17 31,595 +0.74(+3.61%)
Oct 21, 2009 20.85 21.72 20.37 20.44 97,363 -0.45(-2.14%)
Oct 20, 2009 20.60 21.03 20.37 20.88 81,567 -1.34(-6.02%)
Oct 19, 2009 22.59 22.63 21.41 22.22 40,140 +0.01(+0.03%)
Oct 16, 2009 22.50 22.63 21.62 22.21 26,648 -0.51(-2.23%)
Oct 15, 2009 22.84 23.16 22.27 22.72 58,278 -0.45(-1.96%)
Oct 14, 2009 23.26 23.29 22.43 23.17 29,592 +0.25(+1.11%)
Oct 13, 2009 22.93 23.03 21.83 22.92 39,918 -0.15(-0.67%)
Oct 12, 2009 23.26 23.59 22.68 23.07 50,079 +0.59(+2.63%)
Oct 09, 2009 21.67 22.53 21.26 22.48 48,057 +0.84(+3.87%)
Oct 08, 2009 20.84 22.41 20.53 21.64 60,679 +0.00(+0.00%)
Oct 07, 2009 20.80 21.80 20.57 21.64 45,362 +0.82(+3.95%)
Oct 06, 2009 20.70 21.02 20.46 20.82 23,442 +0.43(+2.11%)
Oct 05, 2009 20.57 20.72 20.37 20.39 35,704 +0.01(+0.04%)
Oct 02, 2009 20.37 20.90 20.31 20.38 43,224 -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.