Ampco-Pittsburgh Corp (NY: AP )

4.660 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 4.650 4.750 4.640 4.660 17,201 +0.00(+0.00%)
Oct 18, 2021 4.600 4.700 4.600 4.660 43,770 -0.03(-0.64%)
Oct 15, 2021 4.600 4.749 4.600 4.690 48,080 +0.16(+3.53%)
Oct 14, 2021 4.520 4.550 4.450 4.530 41,399 +0.10(+2.26%)
Oct 13, 2021 4.440 4.510 4.400 4.430 30,241 -0.01(-0.23%)
Oct 12, 2021 4.490 4.600 4.410 4.440 35,185 -0.03(-0.67%)
Oct 11, 2021 4.660 4.705 4.470 4.470 34,274 -0.18(-3.87%)
Oct 08, 2021 4.700 4.730 4.600 4.650 31,405 -0.05(-1.06%)
Oct 07, 2021 4.800 4.800 4.650 4.700 53,019 -0.06(-1.26%)
Oct 06, 2021 4.750 4.840 4.740 4.760 24,304 -0.06(-1.24%)
Oct 05, 2021 4.850 4.820 4.780 4.820 66,998 +0.00(+0.00%)
Oct 04, 2021 4.780 4.885 4.750 4.820 55,143 +0.03(+0.63%)
Oct 01, 2021 4.700 4.820 4.680 4.790 23,570 +0.09(+1.91%)
Sep 30, 2021 4.780 4.790 4.610 4.700 27,999 -0.07(-1.47%)
Sep 29, 2021 4.790 4.840 4.750 4.770 25,208 -0.05(-1.04%)
Sep 28, 2021 4.790 4.880 4.750 4.820 116,037 +0.00(+0.00%)
Sep 27, 2021 4.800 4.920 4.800 4.820 160,803 -0.01(-0.21%)
Sep 24, 2021 4.770 4.870 4.663 4.830 65,814 +0.00(+0.00%)
Sep 23, 2021 4.670 4.850 4.670 4.830 60,231 +0.20(+4.32%)
Sep 22, 2021 4.780 4.890 4.600 4.630 172,965 -0.16(-3.34%)
Sep 21, 2021 4.840 4.900 4.750 4.790 66,485 -0.06(-1.24%)
Sep 20, 2021 4.860 4.988 4.715 4.850 115,406 -0.03(-0.61%)
Sep 17, 2021 4.890 4.990 4.830 4.880 35,875 +0.03(+0.62%)
Sep 16, 2021 4.680 4.960 4.650 4.850 74,314 +0.21(+4.53%)
Sep 15, 2021 4.620 4.690 4.560 4.640 16,569 +0.05(+1.09%)
Sep 14, 2021 4.610 4.740 4.490 4.590 23,314 -0.09(-1.92%)
Sep 13, 2021 4.460 4.750 4.460 4.680 27,317 +0.14(+3.08%)
Sep 10, 2021 4.750 4.750 4.460 4.540 38,855 -0.11(-2.37%)
Sep 09, 2021 4.500 4.680 4.470 4.650 37,445 +0.15(+3.33%)
Sep 08, 2021 4.540 4.560 4.400 4.500 38,521 -0.04(-0.88%)
Sep 07, 2021 4.630 4.730 4.510 4.540 34,071 -0.09(-1.94%)
Sep 03, 2021 4.730 4.759 4.620 4.630 29,340 -0.10(-2.11%)
Sep 02, 2021 4.830 4.870 4.725 4.730 25,131 -0.11(-2.27%)
Sep 01, 2021 4.810 4.880 4.800 4.840 21,102 +0.04(+0.83%)
Aug 31, 2021 4.880 4.960 4.800 4.800 63,291 -0.02(-0.41%)
Aug 30, 2021 4.800 4.900 4.790 4.820 23,262 +0.07(+1.47%)
Aug 27, 2021 4.710 4.890 4.700 4.750 77,180 +0.08(+1.71%)
Aug 26, 2021 4.930 4.990 4.650 4.670 36,943 -0.33(-6.60%)
Aug 25, 2021 5.030 5.130 4.950 5.000 26,163 -0.02(-0.40%)
Aug 24, 2021 5.000 5.170 5.000 5.020 31,265 +0.01(+0.20%)
Aug 23, 2021 4.930 5.060 4.825 5.010 41,965 +0.10(+2.04%)
Aug 20, 2021 4.490 4.990 4.490 4.910 33,411 +0.37(+8.15%)
Aug 19, 2021 4.360 4.710 4.350 4.540 132,538 +0.18(+4.13%)
Aug 18, 2021 4.150 5.206 4.120 4.360 153,919 +0.17(+4.06%)
Aug 17, 2021 4.500 4.638 4.150 4.190 82,146 -0.27(-6.05%)
Aug 16, 2021 4.750 4.850 4.420 4.460 164,963 -0.37(-7.66%)
Aug 13, 2021 5.210 5.213 4.810 4.830 111,006 -0.49(-9.21%)
Aug 12, 2021 5.510 5.610 5.320 5.320 34,005 -0.21(-3.80%)
Aug 11, 2021 5.850 5.850 5.500 5.530 83,883 -0.07(-1.25%)
Aug 10, 2021 6.350 6.350 5.600 5.600 128,238 -0.62(-9.97%)
Aug 09, 2021 6.150 6.330 6.100 6.220 25,889 +0.06(+0.97%)
Aug 06, 2021 6.000 6.200 6.000 6.160 13,427 +0.13(+2.16%)
Aug 05, 2021 6.000 6.130 6.000 6.030 9,868 +0.05(+0.84%)
Aug 04, 2021 6.120 6.190 5.949 5.980 16,366 -0.22(-3.55%)
Aug 03, 2021 6.330 6.350 6.200 6.200 25,517 -0.12(-1.90%)
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.