Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.150 +0.040 (+1.90%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.67 18.22 17.67 17.95 53,283 +0.33(+1.89%)
Sep 29, 2014 18.58 18.62 17.61 17.62 31,981 -1.16(-6.17%)
Sep 26, 2014 18.42 18.80 18.21 18.78 27,757 +0.37(+2.00%)
Sep 25, 2014 18.93 18.93 18.10 18.41 32,098 -0.61(-3.21%)
Sep 24, 2014 19.11 19.29 18.82 19.02 20,736 +0.16(+0.86%)
Sep 23, 2014 19.30 19.32 18.85 18.86 31,174 -0.38(-1.96%)
Sep 22, 2014 19.52 19.52 19.13 19.24 27,737 -0.39(-2.01%)
Sep 19, 2014 19.16 19.75 19.08 19.63 52,952 +0.50(+2.63%)
Sep 18, 2014 18.55 19.29 18.55 19.13 40,977 +0.59(+3.20%)
Sep 17, 2014 18.64 18.93 18.54 18.54 11,797 -0.01(-0.05%)
Sep 16, 2014 18.36 18.66 18.35 18.55 9,859 +0.14(+0.78%)
Sep 15, 2014 18.57 18.63 18.30 18.40 20,805 -0.22(-1.20%)
Sep 12, 2014 18.96 18.96 18.49 18.63 21,191 -0.30(-1.57%)
Sep 11, 2014 18.65 19.01 18.65 18.92 11,739 +0.19(+1.01%)
Sep 10, 2014 18.63 18.91 18.63 18.74 22,343 +0.08(+0.43%)
Sep 09, 2014 18.65 18.73 18.55 18.66 19,371 +0.01(+0.05%)
Sep 08, 2014 18.86 19.03 18.60 18.65 26,787 -0.21(-1.09%)
Sep 05, 2014 18.49 18.93 18.49 18.85 37,630 +0.35(+1.89%)
Sep 04, 2014 18.67 19.11 18.49 18.50 42,645 -0.08(-0.43%)
Sep 03, 2014 19.21 19.21 18.56 18.58 20,148 -0.46(-2.40%)
Sep 02, 2014 19.15 19.48 19.09 19.04 27,279 -0.03(-0.14%)
Aug 29, 2014 18.95 19.07 19.07 19.07 17,822 +0.14(+0.76%)
Aug 28, 2014 19.53 19.53 18.89 18.92 23,901 -0.62(-3.17%)
Aug 27, 2014 18.93 19.97 18.93 19.54 27,457 +0.57(+3.03%)
Aug 26, 2014 18.75 19.12 18.75 18.97 19,602 +0.29(+1.54%)
Aug 25, 2014 18.48 18.75 18.36 18.68 28,933 +0.23(+1.27%)
Aug 22, 2014 18.32 18.58 18.30 18.45 26,948 +0.04(+0.24%)
Aug 21, 2014 18.13 18.40 17.95 18.40 28,095 +0.33(+1.84%)
Aug 20, 2014 18.30 18.43 17.95 18.07 19,168 -0.29(-1.56%)
Aug 19, 2014 18.20 18.51 18.20 18.36 23,539 +0.04(+0.25%)
Aug 18, 2014 18.37 18.54 18.13 18.31 23,900 +0.05(+0.30%)
Aug 15, 2014 18.58 18.58 17.95 18.26 32,514 -0.12(-0.64%)
Aug 14, 2014 18.40 18.57 18.22 18.38 30,118 -0.13(-0.73%)
Aug 13, 2014 18.60 18.60 18.25 18.51 21,143 -0.01(-0.05%)
Aug 12, 2014 18.89 19.09 18.46 18.52 11,227 -0.40(-2.13%)
Aug 11, 2014 18.90 19.13 18.72 18.92 22,050 +0.03(+0.14%)
Aug 08, 2014 18.89 19.11 18.86 18.90 14,431 -0.01(-0.05%)
Aug 07, 2014 18.85 19.15 18.81 18.91 24,162 +0.05(+0.29%)
Aug 06, 2014 18.13 19.00 18.13 18.85 26,722 +0.50(+2.74%)
Aug 05, 2014 18.44 18.72 18.32 18.35 14,367 -0.15(-0.82%)
Aug 04, 2014 17.97 18.56 17.96 18.50 25,811 +0.52(+2.90%)
Aug 01, 2014 18.18 18.29 17.93 17.98 37,823 -0.13(-0.69%)
Jul 31, 2014 18.19 18.45 17.95 18.11 34,914 -0.22(-1.22%)
Jul 30, 2014 18.49 18.49 18.21 18.33 12,457 -0.04(-0.20%)
Jul 29, 2014 18.42 18.50 18.30 18.37 8,320 -0.05(-0.29%)
Jul 28, 2014 18.55 18.64 18.17 18.42 17,267 -0.04(-0.24%)
Jul 25, 2014 18.55 18.59 18.05 18.47 24,708 -0.19(-1.01%)
Jul 24, 2014 19.10 19.11 18.54 18.66 20,867 -0.47(-2.44%)
Jul 23, 2014 19.41 19.41 19.04 19.12 20,097 -0.26(-1.34%)
Jul 22, 2014 19.16 19.45 19.07 19.38 29,500 +0.39(+2.08%)
Jul 21, 2014 19.19 19.64 18.94 18.99 28,367 -0.15(-0.80%)
Jul 18, 2014 18.26 19.33 18.19 19.14 51,178 +0.80(+4.36%)
Jul 17, 2014 18.74 18.81 18.30 18.34 22,321 -0.58(-3.08%)
Jul 16, 2014 19.10 19.10 18.77 18.92 28,254 +0.01(+0.05%)
Jul 15, 2014 19.38 19.38 18.86 18.92 26,562 -0.59(-3.04%)
Jul 14, 2014 19.93 19.93 19.45 19.51 31,446 -0.10(-0.50%)
Jul 11, 2014 19.94 19.97 19.48 19.61 42,394 -0.39(-1.93%)
Jul 10, 2014 19.95 20.23 19.92 19.99 23,356 -0.53(-2.56%)
Jul 09, 2014 20.93 20.93 20.48 20.52 14,568 -0.34(-1.62%)
Jul 08, 2014 21.22 21.22 20.66 20.86 40,439 -0.38(-1.80%)
Jul 07, 2014 22.04 22.04 21.14 21.24 57,474 -0.92(-4.14%)
Jul 03, 2014 22.00 22.16 22.16 22.16 11,565 +0.22(+1.02%)
Jul 02, 2014 21.37 22.04 21.25 21.93 70,843 +0.45(+2.07%)
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.