Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.380 9.495 9.380 9.457 6,893 +0.18(+1.99%)
Aug 28, 2003 9.357 9.357 9.264 9.272 1,820 -0.11(-1.15%)
Aug 27, 2003 9.341 9.380 9.210 9.380 8,064 +0.05(+0.49%)
Aug 26, 2003 9.280 9.380 9.226 9.333 3,511 +0.02(+0.17%)
Aug 25, 2003 9.226 9.318 9.226 9.318 1,690 +0.15(+1.68%)
Aug 22, 2003 9.149 9.187 9.103 9.164 5,983 +0.06(+0.68%)
Aug 21, 2003 9.226 9.249 9.072 9.103 6,503 -0.15(-1.66%)
Aug 20, 2003 9.303 9.380 9.226 9.257 5,723 +0.01(+0.08%)
Aug 19, 2003 9.264 9.326 9.226 9.249 6,503 +0.04(+0.42%)
Aug 18, 2003 9.064 9.380 9.064 9.210 10,015 +0.15(+1.70%)
Aug 15, 2003 9.111 9.141 9.057 9.057 1,430 +0.01(+0.08%)
Aug 14, 2003 9.041 9.134 9.041 9.049 7,283 +0.01(+0.09%)
Aug 13, 2003 9.111 9.134 9.034 9.041 3,641 -0.05(-0.51%)
Aug 12, 2003 8.995 9.087 8.995 9.087 1,430 +0.09(+1.03%)
Aug 11, 2003 8.957 8.995 8.918 8.995 4,812 +0.08(+0.86%)
Aug 08, 2003 8.957 8.957 8.918 8.918 780 -0.08(-0.85%)
Aug 07, 2003 8.957 8.995 8.926 8.995 11,185 -0.02(-0.26%)
Aug 06, 2003 9.034 9.072 9.011 9.018 7,934 +0.01(+0.09%)
Aug 05, 2003 9.072 9.072 8.995 9.011 5,853 -0.05(-0.51%)
Aug 04, 2003 9.072 9.103 9.011 9.057 6,243 -0.05(-0.51%)
Aug 01, 2003 9.080 9.134 9.034 9.103 13,006 +0.00(+0.00%)
Jul 31, 2003 9.034 9.149 8.957 9.103 18,599 +0.11(+1.20%)
Jul 30, 2003 8.995 8.995 8.918 8.995 7,674 +0.04(+0.43%)
Jul 29, 2003 8.918 8.957 8.857 8.957 9,234 +0.07(+0.78%)
Jul 28, 2003 8.918 8.957 8.849 8.888 20,811 -0.03(-0.34%)
Jul 25, 2003 8.918 8.918 8.903 8.918 1,430 +0.02(+0.17%)
Jul 24, 2003 8.880 8.918 8.880 8.903 4,812 -0.04(-0.43%)
Jul 23, 2003 8.903 8.941 8.857 8.941 6,633 +0.03(+0.35%)
Jul 22, 2003 8.803 8.949 8.803 8.911 10,015 +0.05(+0.61%)
Jul 21, 2003 8.841 8.880 8.841 8.857 5,332 -0.02(-0.26%)
Jul 18, 2003 8.880 8.880 8.841 8.880 6,113 +0.00(+0.00%)
Jul 17, 2003 8.841 8.895 8.841 8.880 7,674 +0.02(+0.17%)
Jul 16, 2003 8.903 8.926 8.857 8.865 13,657 +0.01(+0.09%)
Jul 15, 2003 9.072 9.072 8.757 8.857 32,777 -0.20(-2.21%)
Jul 14, 2003 9.241 9.310 8.918 9.057 18,599 -0.11(-1.17%)
Jul 11, 2003 9.441 9.441 9.087 9.164 24,192 -0.29(-3.09%)
Jul 10, 2003 9.503 9.518 9.457 9.457 19,640 -0.05(-0.49%)
Jul 09, 2003 9.495 9.603 9.495 9.503 30,826 +0.01(+0.08%)
Jul 08, 2003 9.526 9.541 9.395 9.495 25,103 -0.04(-0.40%)
Jul 07, 2003 9.533 9.726 9.487 9.533 26,924 +0.04(+0.40%)
Jul 03, 2003 9.441 9.533 9.287 9.495 37,329 +0.05(+0.49%)
Jul 02, 2003 9.341 9.703 9.226 9.449 92,869 +0.15(+1.57%)
Jul 01, 2003 10.38 10.63 8.995 9.303 263,130 -1.00(-9.70%)
Jun 30, 2003 10.96 11.02 10.30 10.30 255,325 -0.62(-5.70%)
Jun 27, 2003 10.76 11.02 10.76 10.92 66,725 +0.15(+1.35%)
Jun 26, 2003 10.88 10.88 10.77 10.78 20,030 -0.06(-0.57%)
Jun 25, 2003 10.86 10.87 10.77 10.84 24,322 -0.08(-0.70%)
Jun 24, 2003 10.96 11.07 10.90 10.92 16,518 -0.04(-0.35%)
Jun 23, 2003 10.92 10.99 10.84 10.96 21,461 -0.04(-0.35%)
Jun 20, 2003 11.22 11.26 10.96 10.99 12,746 -0.23(-2.06%)
Jun 19, 2003 11.35 11.39 11.22 11.22 6,633 -0.18(-1.55%)
Jun 18, 2003 11.54 11.54 11.30 11.40 5,723 -0.12(-1.00%)
Jun 17, 2003 11.56 11.56 11.46 11.52 7,153 -0.05(-0.47%)
Jun 16, 2003 11.67 11.67 11.46 11.57 25,753 -0.19(-1.63%)
Jun 13, 2003 10.99 11.82 10.99 11.76 35,378 +0.69(+6.25%)
Jun 12, 2003 11.05 11.17 11.03 11.07 31,866 +0.02(+0.21%)
Jun 11, 2003 10.80 11.05 10.80 11.05 7,283 +0.22(+1.99%)
Jun 10, 2003 10.82 10.85 10.76 10.83 14,047 -0.01(-0.07%)
Jun 09, 2003 10.84 10.84 10.80 10.84 7,153 -0.04(-0.35%)
Jun 06, 2003 11.16 11.16 10.85 10.88 9,364 -0.28(-2.48%)
Jun 05, 2003 11.11 11.17 11.02 11.16 5,853 +0.01(+0.07%)
Jun 04, 2003 11.12 11.15 11.09 11.15 7,283 +0.04(+0.35%)
Jun 03, 2003 10.89 11.15 10.89 11.11 7,804 +0.16(+1.48%)
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.