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

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.180 (-7.86%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 10.70 10.72 10.68 10.68 1,093 -0.04(-0.41%)
Dec 30, 2004 10.68 10.74 10.68 10.73 4,373 +0.12(+1.10%)
Dec 29, 2004 10.49 10.62 10.46 10.61 10,934 +0.12(+1.12%)
Dec 28, 2004 10.46 10.53 10.40 10.49 12,164 +0.11(+1.06%)
Dec 27, 2004 10.28 10.38 10.24 10.38 71,621 +0.07(+0.64%)
Dec 23, 2004 10.21 10.32 10.15 10.32 13,941 +0.15(+1.51%)
Dec 22, 2004 10.10 10.17 10.10 10.16 1,230 +0.06(+0.58%)
Dec 21, 2004 10.07 10.11 10.06 10.10 10,797 +0.07(+0.66%)
Dec 20, 2004 9.921 10.04 9.899 10.04 9,021 +0.12(+1.18%)
Dec 17, 2004 9.921 9.921 9.921 9.921 4,373 -0.01(-0.07%)
Dec 16, 2004 9.950 9.950 9.892 9.928 8,884 -0.01(-0.15%)
Dec 15, 2004 9.767 9.943 9.767 9.943 6,560 +0.18(+1.80%)
Dec 14, 2004 9.753 9.767 9.738 9.767 5,330 +0.01(+0.15%)
Dec 13, 2004 9.731 9.753 9.709 9.753 39,364 +0.02(+0.23%)
Dec 10, 2004 9.709 9.767 9.679 9.731 4,783 +0.02(+0.23%)
Dec 09, 2004 9.753 9.753 9.694 9.709 4,373 +0.03(+0.30%)
Dec 08, 2004 9.614 9.679 9.614 9.679 4,237 +0.06(+0.61%)
Dec 07, 2004 9.526 9.621 9.526 9.621 5,740 +0.10(+1.00%)
Dec 06, 2004 9.657 9.657 9.511 9.526 11,891 -0.13(-1.36%)
Dec 03, 2004 9.628 9.672 9.621 9.657 17,358 -0.01(-0.08%)
Dec 02, 2004 9.621 9.665 9.621 9.665 6,560 +0.04(+0.46%)
Dec 01, 2004 9.782 9.782 9.570 9.621 62,190 -0.23(-2.38%)
Nov 30, 2004 10.02 10.03 9.855 9.855 8,337 -0.10(-0.96%)
Nov 29, 2004 9.994 9.994 9.950 9.950 7,927 -0.04(-0.44%)
Nov 26, 2004 10.05 10.05 9.994 9.994 1,913 -0.03(-0.29%)
Nov 24, 2004 10.10 10.10 10.02 10.02 1,913 -0.07(-0.73%)
Nov 23, 2004 10.17 10.17 10.09 10.10 2,460 -0.07(-0.72%)
Nov 22, 2004 10.20 10.21 10.15 10.17 8,884 -0.07(-0.71%)
Nov 19, 2004 10.25 10.31 10.24 10.24 13,941 -0.04(-0.36%)
Nov 18, 2004 10.24 10.28 10.17 10.28 23,099 +0.04(+0.36%)
Nov 17, 2004 10.14 10.24 10.13 10.24 3,827 +0.12(+1.16%)
Nov 16, 2004 10.19 10.21 10.13 10.13 16,128 -0.02(-0.22%)
Nov 15, 2004 10.15 10.20 10.13 10.15 15,171 +0.01(+0.07%)
Nov 12, 2004 10.14 10.14 10.14 10.14 410 +0.01(+0.15%)
Nov 11, 2004 10.13 10.13 10.13 10.13 1,503 +0.03(+0.29%)
Nov 10, 2004 10.02 10.10 10.02 10.10 13,668 +0.01(+0.07%)
Nov 09, 2004 9.870 10.09 9.870 10.09 10,661 +0.15(+1.47%)
Nov 08, 2004 10.06 10.06 9.943 9.943 5,193 -0.12(-1.16%)
Nov 05, 2004 9.701 10.16 9.701 10.06 24,056 +0.45(+4.72%)
Nov 04, 2004 9.592 9.694 9.592 9.606 2,596 +0.04(+0.46%)
Nov 03, 2004 9.584 9.592 9.511 9.562 24,739 -0.07(-0.68%)
Nov 02, 2004 9.665 9.665 9.621 9.628 1,640 -0.04(-0.38%)
Nov 01, 2004 9.745 9.745 9.665 9.665 2,596 -0.08(-0.83%)
Oct 29, 2004 9.782 9.782 9.745 9.745 683 -0.06(-0.60%)
Oct 28, 2004 9.709 9.804 9.709 9.804 14,351 +0.10(+0.98%)
Oct 27, 2004 9.877 9.884 9.694 9.709 15,581 -0.17(-1.70%)
Oct 26, 2004 9.657 9.877 9.657 9.877 6,834 +0.22(+2.27%)
Oct 25, 2004 9.657 9.665 9.657 9.657 3,963 +0.07(+0.76%)
Oct 22, 2004 9.672 9.672 9.584 9.584 2,596 -0.09(-0.91%)
Oct 21, 2004 9.657 9.672 9.657 9.672 2,733 +0.00(+0.00%)
Oct 20, 2004 9.672 9.672 9.672 9.672 546 -0.05(-0.53%)
Oct 19, 2004 9.562 9.723 9.562 9.723 3,827 +0.16(+1.68%)
Oct 18, 2004 9.548 9.599 9.511 9.562 4,783 -0.02(-0.23%)
Oct 15, 2004 9.628 9.665 9.577 9.584 10,797 -0.04(-0.46%)
Oct 14, 2004 9.584 9.628 9.584 9.628 3,553 -0.01(-0.08%)
Oct 13, 2004 9.635 9.635 9.584 9.635 3,280 -0.09(-0.90%)
Oct 12, 2004 9.621 9.723 9.621 9.723 2,870 +0.12(+1.22%)
Oct 11, 2004 9.694 9.694 9.599 9.606 4,373 -0.09(-0.91%)
Oct 08, 2004 9.731 9.731 9.657 9.694 1,776 -0.04(-0.38%)
Oct 07, 2004 9.767 9.767 9.701 9.731 1,093 +0.00(+0.00%)
Oct 06, 2004 9.833 9.833 9.731 9.731 6,560 -0.08(-0.82%)
Oct 05, 2004 9.811 9.840 9.811 9.811 5,057 +0.00(+0.00%)
Oct 04, 2004 9.804 9.811 9.796 9.811 2,596 +0.04(+0.45%)
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.