Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.88 31.11 30.14 30.81 150,360 +0.00(+0.00%)
Oct 30, 2007 31.71 31.71 30.62 30.81 113,810 -0.90(-2.84%)
Oct 29, 2007 32.45 32.79 31.29 31.71 107,567 -0.56(-1.74%)
Oct 26, 2007 32.43 32.43 31.14 32.28 117,712 -0.05(-0.14%)
Oct 25, 2007 32.90 33.00 31.79 32.32 166,358 -0.50(-1.52%)
Oct 24, 2007 32.79 33.15 32.14 32.82 197,315 -0.15(-0.47%)
Oct 23, 2007 34.20 34.20 32.29 32.97 202,647 -0.91(-2.70%)
Oct 22, 2007 32.54 33.99 32.46 33.89 159,855 +0.92(+2.80%)
Oct 19, 2007 35.15 35.30 32.61 32.97 170,650 -2.24(-6.38%)
Oct 18, 2007 34.79 35.57 34.14 35.21 126,427 -0.20(-0.56%)
Oct 17, 2007 34.83 36.13 33.76 35.41 393,069 +0.85(+2.45%)
Oct 16, 2007 34.58 34.91 33.77 34.57 129,939 +0.15(+0.42%)
Oct 15, 2007 35.37 35.49 33.62 34.42 142,035 -1.00(-2.82%)
Oct 12, 2007 33.94 35.51 33.91 35.42 218,646 +1.32(+3.88%)
Oct 11, 2007 33.79 34.39 33.02 34.10 199,266 +0.37(+1.09%)
Oct 10, 2007 32.29 33.94 32.26 33.73 172,731 +1.28(+3.96%)
Oct 09, 2007 31.97 32.56 31.71 32.44 130,979 +0.51(+1.59%)
Oct 08, 2007 32.58 33.37 31.38 31.94 136,052 -0.85(-2.60%)
Oct 05, 2007 31.66 33.37 31.41 32.79 219,166 +1.36(+4.33%)
Oct 04, 2007 31.71 31.83 30.92 31.43 123,825 -0.21(-0.66%)
Oct 03, 2007 31.14 31.93 31.14 31.64 146,197 +0.40(+1.28%)
Oct 02, 2007 30.35 31.40 30.35 31.24 134,361 +1.09(+3.62%)
Oct 01, 2007 30.43 30.90 29.75 30.15 225,800 -0.13(-0.43%)
Sep 28, 2007 30.41 30.99 29.91 30.28 185,868 -0.22(-0.73%)
Sep 27, 2007 31.62 31.84 30.41 30.50 217,215 -1.04(-3.29%)
Sep 26, 2007 31.68 32.20 30.90 31.54 183,267 +0.02(+0.05%)
Sep 25, 2007 31.49 31.61 30.79 31.52 189,640 -0.11(-0.34%)
Sep 24, 2007 31.71 32.31 31.39 31.63 189,640 -0.20(-0.63%)
Sep 21, 2007 32.87 33.22 31.73 31.83 111,729 -0.74(-2.27%)
Sep 20, 2007 33.06 33.75 32.51 32.57 239,587 -0.74(-2.22%)
Sep 19, 2007 33.84 34.25 32.69 33.31 172,341 -0.54(-1.59%)
Sep 18, 2007 31.94 34.02 30.76 33.84 233,994 +1.86(+5.82%)
Sep 17, 2007 31.61 32.54 31.18 31.98 124,736 +0.42(+1.32%)
Sep 14, 2007 31.77 32.12 30.68 31.57 146,848 -0.20(-0.63%)
Sep 13, 2007 33.12 33.12 31.62 31.77 191,852 -0.97(-2.96%)
Sep 12, 2007 33.02 33.66 32.43 32.74 172,211 -0.47(-1.41%)
Sep 11, 2007 32.10 33.47 31.58 33.21 118,232 +1.37(+4.30%)
Sep 10, 2007 32.69 33.09 31.10 31.84 111,989 -0.77(-2.36%)
Sep 07, 2007 33.86 34.14 32.37 32.61 145,027 -1.79(-5.21%)
Sep 06, 2007 33.91 34.60 33.23 34.40 91,178 +0.66(+1.96%)
Sep 05, 2007 34.06 34.17 33.14 33.74 98,332 -0.28(-0.84%)
Sep 04, 2007 32.89 34.59 32.66 34.02 173,512 +1.32(+4.04%)
Aug 31, 2007 33.78 33.78 32.38 32.70 98,202 -0.40(-1.21%)
Aug 30, 2007 32.75 33.66 32.60 33.10 95,210 -0.08(-0.25%)
Aug 29, 2007 33.29 33.76 32.48 33.18 124,476 +0.28(+0.84%)
Aug 28, 2007 33.06 34.04 32.51 32.91 98,462 -0.23(-0.70%)
Aug 27, 2007 34.90 35.29 32.94 33.14 126,687 -2.14(-6.08%)
Aug 24, 2007 33.44 35.30 33.22 35.28 144,897 +2.03(+6.10%)
Aug 23, 2007 33.37 33.64 32.71 33.25 109,258 +0.25(+0.75%)
Aug 22, 2007 31.06 33.29 31.02 33.01 108,737 +2.25(+7.33%)
Aug 21, 2007 30.37 31.60 30.37 30.75 99,112 +0.46(+1.52%)
Aug 20, 2007 30.39 30.52 29.42 30.29 108,347 +0.09(+0.31%)
Aug 17, 2007 31.21 31.56 28.26 30.20 340,131 +0.37(+1.24%)
Aug 16, 2007 30.37 30.37 27.94 29.83 266,381 -0.65(-2.12%)
Aug 15, 2007 30.75 31.81 30.38 30.48 237,116 -0.48(-1.56%)
Aug 14, 2007 32.61 32.94 30.86 30.96 264,690 -1.65(-5.05%)
Aug 13, 2007 31.71 33.81 31.61 32.61 157,123 +1.66(+5.37%)
Aug 10, 2007 32.58 32.82 30.55 30.95 308,524 -2.48(-7.41%)
Aug 09, 2007 35.37 35.94 32.85 33.42 260,528 -2.31(-6.46%)
Aug 08, 2007 33.64 35.98 33.32 35.73 253,635 +2.58(+7.77%)
Aug 07, 2007 32.74 33.63 32.22 33.15 209,931 +0.29(+0.89%)
Aug 06, 2007 32.59 33.48 31.30 32.86 242,839 +0.08(+0.23%)
Aug 03, 2007 33.28 34.23 32.72 32.78 176,113 -1.45(-4.22%)
Aug 02, 2007 32.68 34.23 32.68 34.23 246,221 +1.55(+4.75%)
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.