Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.170 -0.120 (-5.24%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 2.240 2.360 2.210 2.290 154,128 +0.12(+5.53%)
Sep 18, 2024 2.070 2.200 2.040 2.170 90,983 +0.14(+6.90%)
Sep 17, 2024 2.040 2.138 1.982 2.030 73,155 +0.04(+2.01%)
Sep 16, 2024 2.000 2.090 1.970 1.990 92,197 +0.01(+0.51%)
Sep 13, 2024 1.950 2.090 1.900 1.980 92,144 +0.03(+1.54%)
Sep 12, 2024 1.790 1.980 1.790 1.950 105,166 +0.18(+10.17%)
Sep 11, 2024 1.740 1.810 1.700 1.770 33,073 +0.01(+0.57%)
Sep 10, 2024 1.810 1.849 1.750 1.760 51,673 -0.07(-3.83%)
Sep 09, 2024 1.850 1.920 1.815 1.830 51,117 -0.04(-2.14%)
Sep 06, 2024 1.900 1.900 1.850 1.870 80,272 +0.03(+1.63%)
Sep 05, 2024 1.850 1.900 1.840 1.840 37,564 -0.06(-3.16%)
Sep 04, 2024 1.900 1.965 1.800 1.900 88,026 +0.04(+2.15%)
Sep 03, 2024 2.020 2.050 1.850 1.860 94,339 -0.17(-8.37%)
Aug 30, 2024 1.950 2.040 1.935 2.030 110,750 +0.04(+2.01%)
Aug 29, 2024 1.840 2.240 1.750 1.990 273,219 +0.13(+6.99%)
Aug 28, 2024 2.030 2.100 1.830 1.860 105,992 -0.13(-6.53%)
Aug 27, 2024 1.980 2.045 1.910 1.990 114,399 -0.05(-2.45%)
Aug 26, 2024 2.000 2.230 1.930 2.040 234,143 +0.05(+2.51%)
Aug 23, 2024 1.900 2.045 1.890 1.990 152,117 +0.06(+3.11%)
Aug 22, 2024 1.890 1.940 1.860 1.930 76,411 +0.01(+0.52%)
Aug 21, 2024 1.910 1.960 1.840 1.920 59,400 -0.02(-1.03%)
Aug 20, 2024 1.980 2.030 1.880 1.940 97,469 -0.07(-3.48%)
Aug 19, 2024 1.780 2.040 1.740 2.010 114,025 +0.21(+11.67%)
Aug 16, 2024 1.870 1.870 1.760 1.800 111,047 -0.06(-3.23%)
Aug 15, 2024 1.780 1.980 1.700 1.860 216,186 +0.12(+6.90%)
Aug 14, 2024 1.470 1.760 1.430 1.740 323,946 +0.23(+15.23%)
Aug 13, 2024 1.600 1.600 1.360 1.510 413,639 +0.02(+1.34%)
Aug 12, 2024 1.320 1.500 1.320 1.490 308,282 +0.13(+9.56%)
Aug 09, 2024 1.320 1.400 1.320 1.360 130,832 +0.00(+0.00%)
Aug 08, 2024 1.330 1.400 1.300 1.360 112,584 +0.08(+6.25%)
Aug 07, 2024 1.330 1.380 1.260 1.280 118,403 -0.05(-3.76%)
Aug 06, 2024 1.390 1.439 1.310 1.330 126,152 -0.02(-1.48%)
Aug 05, 2024 1.410 1.430 1.320 1.350 233,780 -0.14(-9.40%)
Aug 02, 2024 1.500 1.530 1.440 1.490 108,676 -0.03(-1.97%)
Aug 01, 2024 1.560 1.600 1.510 1.520 142,108 -0.06(-3.80%)
Jul 31, 2024 1.530 1.580 1.520 1.580 121,394 +0.05(+3.27%)
Jul 30, 2024 1.580 1.630 1.520 1.530 154,619 -0.08(-4.97%)
Jul 29, 2024 1.600 1.696 1.575 1.610 145,640 +0.01(+0.63%)
Jul 26, 2024 1.630 1.689 1.570 1.600 133,522 -0.05(-3.03%)
Jul 25, 2024 1.560 1.690 1.560 1.650 198,512 +0.09(+5.77%)
Jul 24, 2024 1.590 1.631 1.560 1.560 73,887 -0.08(-4.88%)
Jul 23, 2024 1.600 1.650 1.500 1.640 218,793 +0.07(+4.46%)
Jul 22, 2024 1.720 1.720 1.550 1.570 313,048 -0.15(-8.72%)
Jul 19, 2024 1.550 1.720 1.500 1.720 381,350 +0.17(+10.97%)
Jul 18, 2024 1.750 1.830 1.550 1.550 580,883 -0.29(-15.76%)
Jul 17, 2024 1.710 1.870 1.670 1.840 691,229 +0.13(+7.60%)
Jul 16, 2024 1.570 1.750 1.410 1.710 1,061,676 +0.21(+14.00%)
Jul 15, 2024 1.470 1.650 1.470 1.500 821,770 -0.06(-3.85%)
Jul 12, 2024 1.400 1.870 1.380 1.560 3,846,734 +0.10(+6.85%)
Jul 11, 2024 1.120 1.570 1.120 1.460 5,462,219 +0.23(+18.70%)
Jul 10, 2024 1.070 1.370 1.030 1.230 36,781,684 +0.47(+60.81%)
Jul 09, 2024 0.7600 0.8076 0.7600 0.7649 3,777,627 +0.00(+0.13%)
Jul 08, 2024 0.7600 0.7995 0.7550 0.7639 41,875 -0.00(-0.17%)
Jul 05, 2024 0.7600 0.7700 0.7426 0.7652 189,006 +0.01(+1.85%)
Jul 03, 2024 0.7500 0.7620 0.7500 0.7513 84,607 +0.00(+0.17%)
Jul 02, 2024 0.7500 0.7600 0.7400 0.7500 144,194 -0.00(-0.40%)
Jul 01, 2024 0.7900 0.7900 0.7500 0.7530 66,681 -0.02(-2.21%)
Jun 28, 2024 0.8000 0.8000 0.7521 0.7700 90,999 -0.01(-1.28%)
Jun 27, 2024 0.7800 0.7900 0.7485 0.7800 261,215 -0.00(-0.03%)
Jun 26, 2024 0.8006 0.8198 0.7701 0.7802 125,797 -0.04(-4.36%)
Jun 25, 2024 0.8100 0.8201 0.7800 0.8158 245,125 -0.01(-1.62%)
Jun 24, 2024 0.8000 0.8292 0.7609 0.8292 145,428 +0.02(+2.37%)
Jun 21, 2024 0.8100 0.8150 0.8000 0.8100 106,497 -0.00(-0.61%)
Jun 20, 2024 0.8200 0.8545 0.8000 0.8150 307,707 -0.10(-10.91%)
Jun 18, 2024 0.8800 0.9600 0.8800 0.9148 118,478 -0.01(-0.57%)
Jun 17, 2024 0.9000 0.9800 0.8900 0.9200 223,698 -0.12(-11.54%)
Jun 14, 2024 1.050 1.070 1.030 1.040 28,170 +0.01(+0.97%)
Jun 13, 2024 1.050 1.062 1.000 1.030 60,623 -0.03(-2.83%)
Jun 12, 2024 1.070 1.110 1.060 1.060 26,626 -0.03(-2.75%)
Jun 11, 2024 1.110 1.110 1.010 1.090 123,770 -0.05(-4.39%)
Jun 10, 2024 1.200 1.240 1.140 1.140 118,483 -0.09(-7.32%)
Jun 07, 2024 1.260 1.290 1.220 1.230 55,270 -0.03(-2.38%)
Jun 06, 2024 1.310 1.372 1.260 1.260 41,650 -0.03(-2.33%)
Jun 05, 2024 1.270 1.320 1.260 1.290 45,383 +0.00(+0.25%)
Jun 04, 2024 1.290 1.300 1.250 1.287 23,760 +0.01(+0.53%)
Jun 03, 2024 1.300 1.420 1.280 1.280 53,459 -0.04(-3.03%)
May 31, 2024 1.410 1.440 1.310 1.320 53,028 +0.01(+0.76%)
May 30, 2024 1.420 1.420 1.250 1.310 86,685 -0.08(-5.76%)
May 29, 2024 1.450 1.460 1.340 1.390 56,769 -0.04(-2.80%)
May 28, 2024 1.480 1.525 1.420 1.430 55,071 -0.08(-5.30%)
May 24, 2024 1.520 1.530 1.480 1.510 41,784 -0.02(-1.31%)
May 23, 2024 1.570 1.600 1.520 1.530 26,390 -0.05(-3.16%)
May 22, 2024 1.630 1.640 1.570 1.580 38,746 -0.03(-1.86%)
May 21, 2024 1.490 1.610 1.490 1.610 47,099 +0.12(+8.05%)
May 20, 2024 1.550 1.580 1.470 1.490 94,728 -0.02(-1.32%)
May 17, 2024 1.570 1.600 1.510 1.510 64,370 -0.04(-2.58%)
May 16, 2024 1.620 1.620 1.550 1.550 91,324 -0.06(-3.73%)
May 15, 2024 1.750 1.750 1.560 1.610 97,644 -0.10(-5.85%)
May 14, 2024 1.930 2.000 1.670 1.710 203,285 -0.16(-8.56%)
May 13, 2024 1.880 1.980 1.820 1.870 37,901 -0.01(-0.53%)
May 10, 2024 1.920 1.920 1.810 1.880 47,606 -0.03(-1.57%)
May 09, 2024 2.000 2.000 1.850 1.910 79,214 -0.05(-2.55%)
May 08, 2024 2.010 2.046 1.930 1.960 22,178 -0.02(-1.01%)
May 07, 2024 2.050 2.060 1.980 1.980 20,005 -0.06(-2.94%)
May 06, 2024 2.030 2.160 2.030 2.040 29,647 +0.01(+0.49%)
May 03, 2024 2.020 2.060 2.000 2.030 40,924 -0.01(-0.49%)
May 02, 2024 2.090 2.090 1.990 2.040 27,172 -0.01(-0.49%)
May 01, 2024 2.040 2.070 2.030 2.050 14,654 +0.00(+0.00%)
Apr 30, 2024 2.150 2.150 2.050 2.050 22,785 -0.10(-4.65%)
Apr 29, 2024 2.150 2.178 2.050 2.150 26,505 +0.04(+1.90%)
Apr 26, 2024 2.120 2.221 2.106 2.110 14,510 -0.01(-0.47%)
Apr 25, 2024 2.090 2.140 2.090 2.120 8,371 +0.03(+1.44%)
Apr 24, 2024 2.150 2.150 2.090 2.090 21,103 -0.06(-2.79%)
Apr 23, 2024 2.210 2.228 2.150 2.150 16,571 -0.05(-2.27%)
Apr 22, 2024 2.130 2.260 2.130 2.200 7,885 +0.02(+0.92%)
Apr 19, 2024 2.170 2.220 2.150 2.180 13,123 -0.04(-1.80%)
Apr 18, 2024 2.220 2.240 2.162 2.220 14,313 +0.02(+0.91%)
Apr 17, 2024 2.210 2.210 2.170 2.200 7,459 +0.03(+1.38%)
Apr 16, 2024 2.260 2.260 2.170 2.170 14,087 -0.09(-3.98%)
Apr 15, 2024 2.300 2.310 2.250 2.260 22,341 -0.11(-4.64%)
Apr 12, 2024 2.340 2.380 2.320 2.370 16,750 +0.05(+2.16%)
Apr 11, 2024 2.330 2.351 2.310 2.320 6,183 +0.00(+0.00%)
Apr 10, 2024 2.275 2.350 2.275 2.320 26,932 +0.01(+0.43%)
Apr 09, 2024 2.360 2.400 2.290 2.310 17,572 -0.04(-1.70%)
Apr 08, 2024 2.200 2.390 2.160 2.350 63,321 +0.15(+6.82%)
Apr 05, 2024 2.170 2.200 2.120 2.200 28,508 -0.01(-0.45%)
Apr 04, 2024 2.200 2.240 2.153 2.210 46,409 +0.01(+0.45%)
Apr 03, 2024 2.180 2.225 2.141 2.200 20,094 +0.05(+2.33%)
Apr 02, 2024 2.120 2.190 2.120 2.150 35,762 -0.04(-1.83%)
Apr 01, 2024 2.170 2.220 2.120 2.190 34,688 +0.02(+0.92%)
Mar 28, 2024 2.160 2.240 2.150 2.170 41,710 +0.06(+2.84%)
Mar 27, 2024 2.210 2.320 2.090 2.110 86,941 -0.09(-4.09%)
Mar 26, 2024 2.600 2.700 2.200 2.200 189,755 -0.56(-20.29%)
Mar 25, 2024 2.540 2.770 2.540 2.760 93,535 +0.22(+8.66%)
Mar 22, 2024 2.490 2.540 2.410 2.540 21,925 +0.09(+3.67%)
Mar 21, 2024 2.570 2.570 2.410 2.450 23,824 -0.08(-3.16%)
Mar 20, 2024 2.480 2.530 2.440 2.530 13,559 +0.09(+3.69%)
Mar 19, 2024 2.450 2.530 2.440 2.440 14,306 -0.01(-0.41%)
Mar 18, 2024 2.580 2.580 2.450 2.450 22,234 -0.07(-2.78%)
Mar 15, 2024 2.450 2.520 2.450 2.520 12,151 +0.02(+0.80%)
Mar 14, 2024 2.580 2.590 2.470 2.500 11,648 +0.03(+1.21%)
Mar 13, 2024 2.460 2.542 2.460 2.470 17,803 -0.03(-1.20%)
Mar 12, 2024 2.600 2.605 2.500 2.500 22,565 -0.04(-1.57%)
Mar 11, 2024 2.570 2.570 2.450 2.540 34,806 +0.01(+0.40%)
Mar 08, 2024 2.600 2.650 2.494 2.530 21,268 -0.07(-2.69%)
Mar 07, 2024 2.490 2.740 2.490 2.600 41,338 +0.10(+4.00%)
Mar 06, 2024 2.500 2.589 2.450 2.500 16,709 +0.00(+0.00%)
Mar 05, 2024 2.520 2.520 2.450 2.500 27,429 +0.01(+0.40%)
Mar 04, 2024 2.450 2.530 2.450 2.490 25,741 +0.05(+2.05%)
Mar 01, 2024 2.550 2.555 2.440 2.440 71,387 -0.08(-3.17%)
Feb 29, 2024 2.440 2.558 2.440 2.520 34,445 +0.04(+1.61%)
Feb 28, 2024 2.580 2.580 2.480 2.480 25,880 -0.10(-3.88%)
Feb 27, 2024 2.510 2.640 2.510 2.580 46,761 +0.07(+2.79%)
Feb 26, 2024 2.420 2.528 2.420 2.510 27,608 +0.08(+3.29%)
Feb 23, 2024 2.440 2.455 2.422 2.430 9,949 -0.06(-2.41%)
Feb 22, 2024 2.480 2.495 2.450 2.490 10,578 +0.04(+1.63%)
Feb 21, 2024 2.490 2.500 2.440 2.450 27,494 -0.02(-0.81%)
Feb 20, 2024 2.490 2.570 2.470 2.470 23,523 -0.02(-0.80%)
Feb 16, 2024 2.510 2.560 2.460 2.490 22,379 -0.07(-2.73%)
Feb 15, 2024 2.520 2.560 2.498 2.560 15,283 +0.01(+0.39%)
Feb 14, 2024 2.500 2.580 2.429 2.550 16,030 +0.10(+4.08%)
Feb 13, 2024 2.420 2.510 2.420 2.450 7,009 +0.00(+0.00%)
Feb 12, 2024 2.400 2.530 2.400 2.450 49,170 +0.02(+0.82%)
Feb 09, 2024 2.500 2.620 2.420 2.430 17,905 -0.07(-2.80%)
Feb 08, 2024 2.480 2.545 2.480 2.500 18,047 +0.03(+1.21%)
Feb 07, 2024 2.560 2.590 2.460 2.470 24,641 -0.05(-1.98%)
Feb 06, 2024 2.660 2.660 2.510 2.520 34,435 +0.01(+0.40%)
Feb 05, 2024 2.550 2.590 2.510 2.510 9,389 -0.05(-1.95%)
Feb 02, 2024 2.530 2.570 2.530 2.560 14,112 +0.02(+0.79%)
Feb 01, 2024 2.530 2.642 2.530 2.540 16,849 +0.01(+0.40%)
Jan 31, 2024 2.590 2.610 2.530 2.530 17,230 -0.02(-0.78%)
Jan 30, 2024 2.530 2.680 2.530 2.550 60,201 -0.03(-1.16%)
Jan 29, 2024 2.530 2.620 2.530 2.580 90,107 +0.07(+2.79%)
Jan 26, 2024 2.570 2.590 2.510 2.510 23,808 -0.10(-3.83%)
Jan 25, 2024 2.440 2.610 2.410 2.610 39,930 +0.15(+6.10%)
Jan 24, 2024 2.500 2.620 2.420 2.460 39,852 +0.01(+0.41%)
Jan 23, 2024 2.500 2.580 2.450 2.450 18,821 -0.07(-2.78%)
Jan 22, 2024 2.550 2.610 2.460 2.520 58,857 +0.06(+2.44%)
Jan 19, 2024 2.420 2.500 2.420 2.460 25,515 +0.02(+0.82%)
Jan 18, 2024 2.470 2.510 2.410 2.440 39,185 +0.01(+0.41%)
Jan 17, 2024 2.470 2.530 2.410 2.430 95,772 -0.05(-2.02%)
Jan 16, 2024 2.510 2.610 2.470 2.480 95,244 -0.08(-3.13%)
Jan 12, 2024 2.700 2.720 2.500 2.560 110,772 -0.07(-2.66%)
Jan 11, 2024 2.700 2.709 2.614 2.630 28,764 -0.03(-1.13%)
Jan 10, 2024 2.600 2.675 2.600 2.660 36,509 +0.05(+1.92%)
Jan 09, 2024 2.740 2.800 2.610 2.610 13,517 -0.10(-3.69%)
Jan 08, 2024 2.610 2.790 2.610 2.710 36,382 +0.10(+3.83%)
Jan 05, 2024 2.670 2.720 2.590 2.610 64,077 -0.07(-2.61%)
Jan 04, 2024 2.800 2.800 2.670 2.680 40,136 -0.08(-2.90%)
Jan 03, 2024 2.869 2.870 2.720 2.760 22,379 -0.03(-1.08%)
Jan 02, 2024 2.700 2.890 2.700 2.790 40,907 +0.06(+2.20%)
Dec 29, 2023 2.770 2.800 2.680 2.730 75,651 -0.01(-0.36%)
Dec 28, 2023 2.750 2.860 2.740 2.740 106,601 -0.01(-0.36%)
Dec 27, 2023 2.730 2.860 2.660 2.750 61,917 +0.01(+0.36%)
Dec 26, 2023 2.690 2.750 2.680 2.740 28,398 +0.11(+4.18%)
Dec 22, 2023 2.660 2.720 2.611 2.630 23,083 -0.05(-1.87%)
Dec 21, 2023 2.660 2.740 2.510 2.680 37,537 -0.02(-0.74%)
Dec 20, 2023 2.550 2.725 2.550 2.700 76,398 +0.08(+3.05%)
Dec 19, 2023 2.550 2.680 2.550 2.620 111,265 +0.06(+2.34%)
Dec 18, 2023 2.600 2.670 2.560 2.560 182,361 -0.06(-2.29%)
Dec 15, 2023 2.600 2.800 2.600 2.620 60,730 +0.02(+0.77%)
Dec 14, 2023 2.640 2.735 2.570 2.600 104,695 +0.04(+1.56%)
Dec 13, 2023 2.510 2.651 2.510 2.560 22,755 +0.05(+1.99%)
Dec 12, 2023 2.550 2.570 2.510 2.510 15,243 -0.04(-1.57%)
Dec 11, 2023 2.650 2.680 2.550 2.550 37,054 -0.10(-3.77%)
Dec 08, 2023 2.750 2.820 2.500 2.650 64,661 -0.10(-3.64%)
Dec 07, 2023 2.770 2.800 2.730 2.750 11,633 +0.02(+0.73%)
Dec 06, 2023 2.730 2.770 2.700 2.730 19,730 -0.04(-1.27%)
Dec 05, 2023 2.770 2.790 2.750 2.765 4,206 -0.00(-0.18%)
Dec 04, 2023 2.750 2.840 2.739 2.770 19,962 +0.02(+0.73%)
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.