Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.74 19.19 18.02 18.03 85,866 -0.38(-2.05%)
Jun 29, 2009 19.29 19.84 18.34 18.41 114,219 -1.11(-5.71%)
Jun 26, 2009 18.35 19.53 17.71 19.52 231,345 +1.17(+6.37%)
Jun 25, 2009 17.49 18.42 17.49 18.35 63,996 +0.85(+4.83%)
Jun 24, 2009 16.95 18.14 16.95 17.51 69,972 +0.84(+5.03%)
Jun 23, 2009 16.73 17.24 16.61 16.67 54,591 -0.04(-0.23%)
Jun 22, 2009 18.03 18.22 16.55 16.71 50,335 -1.51(-8.31%)
Jun 19, 2009 18.47 18.63 18.12 18.22 83,289 +0.15(+0.85%)
Jun 18, 2009 17.70 18.76 17.47 18.07 44,547 +0.28(+1.56%)
Jun 17, 2009 17.90 18.10 15.91 17.79 102,827 +0.08(+0.48%)
Jun 16, 2009 18.16 18.91 17.71 17.71 91,429 -0.47(-2.58%)
Jun 15, 2009 19.63 20.01 17.84 18.17 92,951 -2.03(-10.05%)
Jun 12, 2009 20.27 20.35 19.54 20.20 50,863 -0.13(-0.64%)
Jun 11, 2009 21.07 21.33 20.24 20.34 70,613 -0.74(-3.50%)
Jun 10, 2009 20.97 21.40 20.41 21.07 69,362 +0.84(+4.14%)
Jun 09, 2009 20.20 20.71 19.99 20.24 59,965 +0.13(+0.65%)
Jun 08, 2009 20.07 20.60 19.67 20.10 46,503 -0.64(-3.08%)
Jun 05, 2009 21.14 21.27 20.35 20.74 41,464 -0.14(-0.66%)
Jun 04, 2009 20.92 21.17 20.50 20.88 31,043 +0.05(+0.26%)
Jun 03, 2009 21.17 21.17 20.23 20.83 66,190 -0.57(-2.66%)
Jun 02, 2009 21.15 22.20 21.04 21.40 105,695 +0.25(+1.20%)
Jun 01, 2009 20.49 21.50 20.23 21.14 66,855 +1.18(+5.93%)
May 29, 2009 20.25 20.25 19.24 19.96 78,824 -0.15(-0.73%)
May 28, 2009 20.10 20.57 19.13 20.10 53,637 +0.25(+1.28%)
May 27, 2009 20.04 20.92 19.70 19.85 66,244 -0.38(-1.90%)
May 26, 2009 18.31 20.35 18.26 20.24 85,753 +1.83(+9.94%)
May 22, 2009 19.07 19.25 18.32 18.41 47,926 -0.54(-2.84%)
May 21, 2009 19.34 19.34 17.95 18.94 58,568 -0.74(-3.75%)
May 20, 2009 20.52 21.38 19.59 19.68 64,113 -0.84(-4.08%)
May 19, 2009 19.87 20.63 19.60 20.52 79,550 +0.65(+3.29%)
May 18, 2009 19.07 20.07 18.81 19.87 62,650 +0.99(+5.25%)
May 15, 2009 19.54 19.54 18.12 18.87 68,655 -0.68(-3.46%)
May 14, 2009 18.69 20.18 18.07 19.55 115,653 +0.88(+4.74%)
May 13, 2009 19.32 19.45 18.46 18.67 77,434 -1.03(-5.23%)
May 12, 2009 20.88 21.03 18.61 19.70 114,180 -1.11(-5.32%)
May 11, 2009 21.87 21.88 20.46 20.80 97,553 -1.78(-7.90%)
May 08, 2009 21.04 22.77 20.91 22.59 138,154 +1.96(+9.50%)
May 07, 2009 21.65 21.80 20.05 20.63 139,219 -0.49(-2.33%)
May 06, 2009 20.95 21.60 20.54 21.12 182,708 +0.18(+0.88%)
May 05, 2009 21.00 21.32 19.80 20.93 134,153 -0.07(-0.33%)
May 04, 2009 20.83 21.00 20.58 21.00 188,052 +1.17(+5.89%)
May 01, 2009 18.78 20.00 18.64 19.84 271,424 +1.11(+5.91%)
Apr 30, 2009 19.20 19.99 18.68 18.73 189,255 -0.47(-2.44%)
Apr 29, 2009 17.85 19.65 17.33 19.20 207,079 +1.52(+8.61%)
Apr 28, 2009 17.23 18.04 16.96 17.68 126,086 +0.48(+2.82%)
Apr 27, 2009 16.14 17.45 15.64 17.19 139,901 +0.71(+4.29%)
Apr 24, 2009 16.15 17.37 15.90 16.48 195,401 +0.52(+3.23%)
Apr 23, 2009 16.18 16.18 15.45 15.97 115,303 -0.21(-1.28%)
Apr 22, 2009 15.15 16.44 14.92 16.18 99,047 +0.81(+5.31%)
Apr 21, 2009 13.85 15.53 13.59 15.36 143,275 +1.49(+10.75%)
Apr 20, 2009 15.25 15.25 13.74 13.87 174,960 -1.87(-11.87%)
Apr 17, 2009 16.31 16.31 15.25 15.74 87,874 -0.41(-2.52%)
Apr 16, 2009 14.93 16.15 14.52 16.15 96,979 +1.21(+8.14%)
Apr 15, 2009 13.69 14.99 13.69 14.93 93,310 +1.05(+7.59%)
Apr 14, 2009 13.32 13.99 12.99 13.88 88,225 +0.28(+2.04%)
Apr 13, 2009 12.95 13.75 12.80 13.60 73,606 +0.34(+2.55%)
Apr 09, 2009 12.44 13.80 12.25 13.26 146,580 +1.29(+10.79%)
Apr 08, 2009 11.44 11.97 11.44 11.97 61,325 +0.53(+4.64%)
Apr 07, 2009 11.53 11.99 11.31 11.44 85,964 -0.28(-2.36%)
Apr 06, 2009 12.03 12.19 11.27 11.72 63,795 -0.42(-3.48%)
Apr 03, 2009 11.49 12.32 11.16 12.14 69,078 +0.65(+5.62%)
Apr 02, 2009 11.43 12.21 11.30 11.49 92,509 +0.73(+6.79%)
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.