Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.43 28.50 25.43 28.36 161,969 +2.30(+8.81%)
Jan 30, 2008 25.61 27.52 25.28 26.07 203,922 +0.22(+0.85%)
Jan 29, 2008 25.16 25.92 25.07 25.85 69,668 +0.36(+1.41%)
Jan 28, 2008 24.84 25.93 24.77 25.49 109,104 +0.67(+2.71%)
Jan 25, 2008 24.15 25.20 24.14 24.82 66,662 +0.86(+3.60%)
Jan 24, 2008 24.25 24.82 23.49 23.95 97,591 -0.25(-1.03%)
Jan 23, 2008 21.69 24.20 21.60 24.20 131,215 +1.83(+8.18%)
Jan 22, 2008 21.90 23.16 21.22 22.37 143,106 -0.59(-2.58%)
Jan 21, 2008 23.40 24.14 22.72 22.97 0 +0.00(+0.00%)
Jan 18, 2008 23.40 24.14 22.72 22.97 125,122 -0.22(-0.95%)
Jan 17, 2008 26.17 26.38 23.00 23.19 166,342 -2.99(-11.43%)
Jan 16, 2008 24.78 26.56 24.52 26.18 145,430 +1.38(+5.55%)
Jan 15, 2008 25.06 25.15 24.57 24.80 69,434 -0.55(-2.16%)
Jan 14, 2008 25.61 25.75 25.09 25.35 54,673 +0.04(+0.14%)
Jan 11, 2008 25.61 26.03 25.15 25.31 138,322 -0.61(-2.37%)
Jan 10, 2008 25.38 26.31 24.69 25.93 109,482 +0.31(+1.20%)
Jan 09, 2008 24.66 25.83 24.66 25.62 157,321 +0.70(+2.79%)
Jan 08, 2008 27.13 27.62 24.88 24.93 171,676 -2.20(-8.12%)
Jan 07, 2008 26.29 27.57 25.83 27.13 162,242 +0.95(+3.63%)
Jan 04, 2008 26.92 27.07 25.91 26.18 105,519 -1.08(-3.95%)
Jan 03, 2008 27.44 27.95 26.92 27.25 127,114 +0.09(+0.32%)
Jan 02, 2008 27.69 27.98 27.07 27.17 157,185 -0.73(-2.62%)
Jan 01, 2008 28.49 29.06 27.63 27.90 0 +0.00(+0.00%)
Dec 31, 2007 28.49 29.06 27.63 27.90 87,066 -0.67(-2.36%)
Dec 28, 2007 29.01 29.19 28.51 28.57 72,305 -0.51(-1.76%)
Dec 27, 2007 30.14 30.33 29.02 29.08 78,729 -0.86(-2.88%)
Dec 26, 2007 29.52 30.68 28.75 29.95 121,374 +0.42(+1.44%)
Dec 24, 2007 27.68 29.82 27.54 29.52 84,606 +1.49(+5.30%)
Dec 21, 2007 26.43 28.19 26.43 28.04 141,876 +1.73(+6.56%)
Dec 20, 2007 25.68 26.35 25.09 26.31 82,829 +0.75(+2.95%)
Dec 19, 2007 25.26 25.92 25.26 25.56 94,276 -0.21(-0.82%)
Dec 18, 2007 24.80 25.92 24.68 25.77 193,132 +1.14(+4.63%)
Dec 17, 2007 24.67 25.20 24.54 24.63 155,271 -0.25(-1.00%)
Dec 14, 2007 25.68 26.12 24.86 24.88 113,173 -1.24(-4.76%)
Dec 13, 2007 25.68 26.23 25.68 26.12 110,986 +0.23(+0.88%)
Dec 12, 2007 25.83 26.88 25.50 25.89 139,833 +0.37(+1.43%)
Dec 11, 2007 26.89 26.92 25.33 25.53 145,840 -1.38(-5.11%)
Dec 10, 2007 27.00 27.03 26.43 26.90 71,075 -0.14(-0.51%)
Dec 07, 2007 28.08 28.20 26.75 27.04 132,582 -1.02(-3.62%)
Dec 06, 2007 25.83 28.07 25.48 28.06 127,661 +2.03(+7.82%)
Dec 05, 2007 24.99 26.02 24.99 26.02 162,577 +1.35(+5.49%)
Dec 04, 2007 24.77 24.78 24.36 24.67 183,838 -0.42(-1.66%)
Dec 03, 2007 26.05 26.18 24.88 25.09 134,085 -0.68(-2.64%)
Nov 30, 2007 26.85 26.85 25.75 25.77 107,022 -0.50(-1.92%)
Nov 29, 2007 27.25 27.65 26.21 26.27 120,554 -0.91(-3.36%)
Nov 28, 2007 25.96 27.19 25.79 27.19 177,277 +1.38(+5.33%)
Nov 27, 2007 24.70 25.95 24.70 25.81 190,125 +1.10(+4.44%)
Nov 26, 2007 25.60 25.71 24.66 24.71 139,416 -1.05(-4.09%)
Nov 23, 2007 25.04 26.05 24.75 25.77 50,709 +0.72(+2.86%)
Nov 21, 2007 25.39 25.61 24.85 25.05 225,634 -1.02(-3.93%)
Nov 20, 2007 25.90 26.89 25.52 26.07 150,467 +0.38(+1.48%)
Nov 19, 2007 26.89 26.89 25.44 25.69 163,745 -1.43(-5.29%)
Nov 16, 2007 26.84 27.30 26.15 27.13 181,514 +0.52(+1.95%)
Nov 15, 2007 27.14 27.61 26.32 26.61 197,916 -0.56(-2.05%)
Nov 14, 2007 27.81 27.92 26.90 27.17 137,092 -0.52(-1.88%)
Nov 13, 2007 27.11 27.78 26.87 27.68 167,228 +0.40(+1.45%)
Nov 12, 2007 27.80 27.80 27.07 27.29 188,622 -0.53(-1.92%)
Nov 09, 2007 27.58 28.34 26.93 27.82 302,205 -0.08(-0.29%)
Nov 08, 2007 27.57 28.02 26.48 27.90 169,896 +0.52(+1.90%)
Nov 07, 2007 29.07 29.29 27.38 27.38 154,314 -1.98(-6.73%)
Nov 06, 2007 28.20 29.43 27.81 29.36 173,997 +1.16(+4.13%)
Nov 05, 2007 28.02 28.69 27.48 28.20 221,425 -0.05(-0.18%)
Nov 02, 2007 28.67 28.67 27.80 28.25 244,798 -0.13(-0.46%)
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.