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 (%)
Aug 30, 2013 15.15 15.17 14.05 14.08 62,597 -1.07(-7.08%)
Aug 29, 2013 15.04 15.29 15.04 15.16 12,762 +0.10(+0.69%)
Aug 28, 2013 15.15 15.38 15.05 15.05 17,865 -0.11(-0.74%)
Aug 27, 2013 15.95 16.22 15.09 15.16 29,765 -0.87(-5.45%)
Aug 26, 2013 15.95 16.28 15.89 16.04 14,936 +0.15(+0.93%)
Aug 23, 2013 15.84 16.00 15.83 15.89 14,490 +0.06(+0.38%)
Aug 22, 2013 15.62 15.96 15.51 15.83 13,613 +0.33(+2.12%)
Aug 21, 2013 15.83 15.85 15.38 15.50 10,597 -0.33(-2.08%)
Aug 20, 2013 15.64 16.05 15.60 15.83 10,047 +0.19(+1.22%)
Aug 19, 2013 15.09 15.81 15.09 15.64 15,320 +0.55(+3.67%)
Aug 16, 2013 15.16 15.33 15.07 15.09 11,566 -0.16(-1.08%)
Aug 15, 2013 15.73 15.77 15.19 15.25 23,360 -0.66(-4.13%)
Aug 14, 2013 15.99 16.00 15.81 15.91 8,345 +0.02(+0.11%)
Aug 13, 2013 16.40 16.40 15.57 15.89 32,317 -0.55(-3.37%)
Aug 12, 2013 16.38 16.50 16.33 16.44 16,333 +0.01(+0.05%)
Aug 09, 2013 16.35 16.44 16.33 16.44 22,068 -0.03(-0.21%)
Aug 08, 2013 16.53 16.53 16.33 16.47 5,599 +0.04(+0.26%)
Aug 07, 2013 16.33 16.55 16.33 16.43 6,563 -0.03(-0.16%)
Aug 06, 2013 16.66 16.66 16.35 16.45 9,070 -0.28(-1.65%)
Aug 05, 2013 16.76 16.84 16.56 16.73 13,438 -0.11(-0.67%)
Aug 02, 2013 16.78 17.08 16.71 16.84 14,066 +0.00(+0.00%)
Aug 01, 2013 16.75 16.89 16.49 16.84 7,377 +0.20(+1.20%)
Jul 31, 2013 17.28 17.28 16.64 16.64 11,235 -0.54(-3.17%)
Jul 30, 2013 17.46 17.46 17.08 17.19 5,203 -0.16(-0.95%)
Jul 29, 2013 17.67 17.67 17.34 17.35 11,368 -0.24(-1.38%)
Jul 26, 2013 17.61 17.79 17.40 17.59 9,634 -0.26(-1.45%)
Jul 25, 2013 17.66 17.90 17.66 17.85 14,434 +0.27(+1.53%)
Jul 24, 2013 17.74 17.74 17.33 17.59 10,918 -0.10(-0.59%)
Jul 23, 2013 17.78 17.80 17.58 17.69 10,791 -0.07(-0.39%)
Jul 22, 2013 17.35 17.80 17.35 17.76 7,745 +0.41(+2.34%)
Jul 19, 2013 17.76 17.76 17.14 17.35 14,435 -0.40(-2.24%)
Jul 18, 2013 17.88 17.91 17.66 17.75 6,748 +0.10(+0.59%)
Jul 17, 2013 17.32 17.85 17.18 17.65 31,431 +0.44(+2.56%)
Jul 16, 2013 17.20 17.27 17.06 17.21 10,363 +0.01(+0.05%)
Jul 15, 2013 17.11 17.22 17.00 17.20 7,302 +0.04(+0.25%)
Jul 12, 2013 16.99 17.23 16.93 17.15 5,369 +0.10(+0.56%)
Jul 11, 2013 17.28 17.28 16.95 17.06 17,899 +0.03(+0.15%)
Jul 10, 2013 17.14 17.20 16.96 17.03 8,570 -0.06(-0.35%)
Jul 09, 2013 17.03 17.14 16.89 17.09 15,463 +0.16(+0.96%)
Jul 08, 2013 16.41 17.10 16.27 16.93 21,608 +0.53(+3.24%)
Jul 05, 2013 16.20 16.42 15.92 16.40 11,728 +0.55(+3.46%)
Jul 03, 2013 15.76 15.96 15.71 15.85 5,271 +0.02(+0.11%)
Jul 02, 2013 16.07 16.48 15.76 15.83 19,745 -0.29(-1.81%)
Jul 01, 2013 16.12 16.12 15.87 16.12 15,483 +0.03(+0.21%)
Jun 28, 2013 16.07 16.17 15.94 16.09 34,218 -0.09(-0.53%)
Jun 27, 2013 15.75 16.25 15.62 16.18 14,421 +0.55(+3.51%)
Jun 26, 2013 15.55 15.68 15.52 15.63 15,323 +0.10(+0.66%)
Jun 25, 2013 15.47 15.55 15.24 15.52 20,745 +0.21(+1.34%)
Jun 24, 2013 15.44 15.47 15.00 15.32 17,229 -0.22(-1.43%)
Jun 21, 2013 15.52 15.78 15.48 15.54 33,055 +0.07(+0.44%)
Jun 20, 2013 15.71 15.72 15.44 15.47 10,718 -0.45(-2.85%)
Jun 19, 2013 15.88 16.19 15.85 15.93 19,291 -0.03(-0.16%)
Jun 18, 2013 15.84 16.03 15.72 15.95 16,077 +0.11(+0.70%)
Jun 17, 2013 16.26 16.35 15.68 15.84 18,116 -0.18(-1.12%)
Jun 14, 2013 15.70 16.07 15.60 16.02 25,395 +0.19(+1.19%)
Jun 13, 2013 15.34 15.85 15.34 15.83 19,653 +0.49(+3.18%)
Jun 12, 2013 15.63 15.69 15.30 15.34 14,587 -0.09(-0.61%)
Jun 11, 2013 15.34 15.71 15.34 15.44 14,195 -0.29(-1.85%)
Jun 10, 2013 15.61 15.82 15.54 15.73 7,008 +0.17(+1.10%)
Jun 07, 2013 15.69 15.69 15.40 15.56 11,160 +0.03(+0.17%)
Jun 06, 2013 15.22 15.58 15.22 15.53 13,971 +0.32(+2.08%)
Jun 05, 2013 15.46 15.46 15.16 15.22 18,448 -0.33(-2.10%)
Jun 04, 2013 15.64 15.82 15.46 15.54 16,300 -0.11(-0.71%)
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.