Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.800 2.870 2.560 2.630 18,149 -0.05(-1.87%)
Sep 28, 2023 2.820 2.820 2.680 2.680 8,941 -0.08(-2.90%)
Sep 27, 2023 2.830 2.830 2.750 2.760 6,455 -0.07(-2.47%)
Sep 26, 2023 2.730 2.830 2.680 2.830 4,154 +0.02(+0.71%)
Sep 25, 2023 2.840 2.900 2.800 2.810 6,573 +0.02(+0.72%)
Sep 22, 2023 2.810 2.926 2.790 2.790 7,448 -0.02(-0.71%)
Sep 21, 2023 2.710 2.882 2.710 2.810 5,745 +0.01(+0.36%)
Sep 20, 2023 2.810 2.907 2.700 2.800 8,688 -0.06(-2.10%)
Sep 19, 2023 2.900 2.910 2.800 2.860 12,523 +0.06(+2.14%)
Sep 18, 2023 2.770 2.870 2.705 2.800 56,765 -0.07(-2.44%)
Sep 15, 2023 3.050 3.100 2.770 2.870 50,100 -0.25(-8.01%)
Sep 14, 2023 3.110 3.164 3.090 3.120 12,768 +0.08(+2.63%)
Sep 13, 2023 3.040 3.124 3.040 3.040 9,221 -0.03(-0.98%)
Sep 12, 2023 3.180 3.180 3.060 3.070 10,001 -0.03(-0.97%)
Sep 11, 2023 3.200 3.225 3.100 3.100 7,671 -0.13(-4.02%)
Sep 08, 2023 3.150 3.289 3.150 3.230 15,241 +0.00(+0.00%)
Sep 07, 2023 3.180 3.300 3.156 3.230 4,731 +0.08(+2.54%)
Sep 06, 2023 3.280 3.290 3.100 3.150 8,434 -0.03(-0.94%)
Sep 05, 2023 3.230 3.370 3.180 3.180 17,709 -0.15(-4.50%)
Sep 01, 2023 3.250 3.490 3.240 3.330 19,309 +0.11(+3.42%)
Aug 31, 2023 3.280 3.450 3.180 3.220 16,878 +0.00(+0.00%)
Aug 30, 2023 3.250 3.385 3.180 3.220 31,260 +0.01(+0.31%)
Aug 29, 2023 3.360 3.360 3.180 3.210 23,127 -0.14(-4.18%)
Aug 28, 2023 3.620 3.620 3.220 3.350 30,834 -0.18(-5.10%)
Aug 25, 2023 3.180 3.700 3.180 3.530 48,101 +0.33(+10.31%)
Aug 24, 2023 3.150 3.200 3.120 3.200 9,252 +0.14(+4.58%)
Aug 23, 2023 3.040 3.090 3.030 3.060 9,430 +0.06(+2.00%)
Aug 22, 2023 3.140 3.140 2.960 3.000 15,852 -0.05(-1.64%)
Aug 21, 2023 3.140 3.160 3.041 3.050 24,786 -0.09(-2.87%)
Aug 18, 2023 3.200 3.200 3.140 3.140 5,077 -0.04(-1.26%)
Aug 17, 2023 3.300 3.300 3.150 3.180 2,876 -0.03(-0.93%)
Aug 16, 2023 3.130 3.275 3.130 3.210 6,858 -0.01(-0.31%)
Aug 15, 2023 3.290 3.330 3.170 3.220 5,914 -0.08(-2.42%)
Aug 14, 2023 3.250 3.300 3.100 3.300 33,623 +0.15(+4.76%)
Aug 11, 2023 3.250 3.250 3.080 3.150 14,760 -0.03(-0.94%)
Aug 10, 2023 3.740 3.740 3.070 3.180 44,638 -0.56(-14.97%)
Aug 09, 2023 3.720 3.820 3.493 3.740 14,969 +0.13(+3.60%)
Aug 08, 2023 3.500 3.721 3.430 3.610 21,131 +0.08(+2.27%)
Aug 07, 2023 3.970 3.970 3.490 3.530 42,739 -0.35(-9.02%)
Aug 04, 2023 3.820 3.950 3.790 3.880 10,517 -0.06(-1.52%)
Aug 03, 2023 3.940 3.960 3.710 3.940 26,899 +0.15(+3.96%)
Aug 02, 2023 3.730 3.968 3.730 3.790 8,397 -0.06(-1.56%)
Aug 01, 2023 3.650 3.870 3.631 3.850 15,470 +0.23(+6.35%)
Jul 31, 2023 3.670 3.800 3.550 3.620 12,872 -0.09(-2.48%)
Jul 28, 2023 3.550 3.763 3.520 3.712 12,498 +0.16(+4.56%)
Jul 27, 2023 3.690 3.710 3.470 3.550 9,649 -0.22(-5.83%)
Jul 26, 2023 3.590 3.830 3.560 3.770 8,599 +0.24(+6.80%)
Jul 25, 2023 3.800 3.865 3.530 3.530 14,536 -0.34(-8.79%)
Jul 24, 2023 3.900 3.979 3.850 3.870 10,473 +0.03(+0.78%)
Jul 21, 2023 3.860 3.990 3.830 3.840 27,132 -0.07(-1.79%)
Jul 20, 2023 3.800 4.000 3.790 3.910 25,962 +0.07(+1.82%)
Jul 19, 2023 3.870 3.880 3.755 3.840 15,977 +0.05(+1.32%)
Jul 18, 2023 3.840 3.840 3.690 3.790 10,885 +0.11(+2.99%)
Jul 17, 2023 3.730 3.780 3.530 3.680 24,129 +0.06(+1.66%)
Jul 14, 2023 3.470 3.750 3.470 3.620 28,293 +0.19(+5.54%)
Jul 13, 2023 3.420 3.468 3.370 3.430 16,832 +0.08(+2.39%)
Jul 12, 2023 3.360 3.439 3.350 3.350 4,171 +0.00(+0.00%)
Jul 11, 2023 3.290 3.364 3.180 3.350 7,602 +0.15(+4.69%)
Jul 10, 2023 3.200 3.250 3.110 3.200 7,640 +0.01(+0.31%)
Jul 07, 2023 3.110 3.200 3.080 3.190 3,591 +0.12(+3.91%)
Jul 06, 2023 3.120 3.120 3.050 3.070 3,570 -0.04(-1.29%)
Jul 05, 2023 3.190 3.200 3.100 3.110 11,746 -0.08(-2.51%)
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.