Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

1.750 -0.020 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.89 16.25 15.87 16.06 12,629 +0.18(+1.13%)
Apr 29, 2013 15.73 15.89 15.71 15.88 3,846 +0.17(+1.09%)
Apr 26, 2013 15.91 16.05 15.71 15.71 13,136 -0.23(-1.45%)
Apr 25, 2013 15.82 16.30 15.82 15.94 16,208 +0.14(+0.87%)
Apr 24, 2013 15.55 15.81 15.55 15.81 9,295 +0.13(+0.82%)
Apr 23, 2013 15.29 15.70 15.22 15.68 21,516 +0.57(+3.80%)
Apr 22, 2013 15.60 15.60 14.78 15.10 16,798 -0.43(-2.76%)
Apr 19, 2013 15.12 15.63 15.12 15.53 21,403 +0.36(+2.37%)
Apr 18, 2013 14.94 15.23 14.94 15.17 22,215 +0.23(+1.55%)
Apr 17, 2013 15.00 15.20 14.54 14.94 23,572 -0.02(-0.11%)
Apr 16, 2013 14.80 15.08 14.74 14.96 22,468 +0.38(+2.59%)
Apr 15, 2013 15.37 15.40 14.54 14.58 28,235 -0.89(-5.76%)
Apr 12, 2013 15.41 15.54 15.37 15.47 9,090 +0.15(+0.95%)
Apr 11, 2013 15.55 15.55 15.22 15.33 16,798 -0.20(-1.27%)
Apr 10, 2013 15.28 15.53 15.13 15.52 21,754 +0.26(+1.72%)
Apr 09, 2013 15.43 15.57 15.18 15.26 15,225 -0.18(-1.15%)
Apr 08, 2013 15.30 15.48 15.10 15.44 34,757 +0.24(+1.56%)
Apr 05, 2013 15.52 15.66 14.98 15.20 40,885 -0.51(-3.24%)
Apr 04, 2013 15.70 15.84 15.70 15.71 13,215 +0.00(+0.00%)
Apr 03, 2013 15.78 16.01 15.70 15.71 38,807 -0.05(-0.32%)
Apr 02, 2013 16.09 16.24 15.72 15.76 16,234 -0.25(-1.54%)
Apr 01, 2013 16.26 16.26 15.96 16.01 18,645 -0.04(-0.26%)
Mar 28, 2013 16.17 16.30 15.97 16.05 24,652 +0.02(+0.11%)
Mar 27, 2013 16.12 16.13 15.91 16.03 21,573 -0.15(-0.94%)
Mar 26, 2013 16.29 16.47 16.07 16.19 9,240 -0.01(-0.05%)
Mar 25, 2013 15.83 16.21 15.83 16.19 20,452 +0.39(+2.47%)
Mar 22, 2013 16.26 16.26 15.74 15.80 16,257 -0.42(-2.56%)
Mar 21, 2013 16.34 16.38 16.18 16.22 10,844 -0.33(-2.00%)
Mar 20, 2013 16.55 16.55 16.35 16.55 11,268 +0.18(+1.09%)
Mar 19, 2013 16.29 16.42 16.13 16.37 19,958 +0.25(+1.53%)
Mar 18, 2013 16.00 16.20 15.99 16.13 10,719 -0.04(-0.26%)
Mar 15, 2013 16.17 16.55 15.95 16.17 58,839 +0.06(+0.37%)
Mar 14, 2013 16.11 16.14 15.90 16.11 12,968 -0.04(-0.26%)
Mar 13, 2013 16.27 16.27 15.84 16.15 6,906 -0.04(-0.26%)
Mar 12, 2013 16.11 16.30 16.11 16.19 7,793 +0.00(+0.00%)
Mar 11, 2013 16.52 16.55 16.07 16.19 15,812 -0.35(-2.10%)
Mar 08, 2013 16.61 16.64 16.42 16.54 15,156 +0.07(+0.41%)
Mar 07, 2013 16.41 16.54 16.38 16.47 14,228 -0.02(-0.10%)
Mar 06, 2013 16.35 16.49 16.29 16.49 5,431 +0.18(+1.09%)
Mar 05, 2013 16.13 16.55 16.06 16.31 14,043 +0.24(+1.48%)
Mar 04, 2013 15.69 16.11 15.69 16.08 8,374 +0.19(+1.18%)
Mar 01, 2013 15.85 15.97 15.63 15.89 14,481 +0.01(+0.05%)
Feb 28, 2013 16.05 16.19 15.85 15.88 6,785 -0.25(-1.58%)
Feb 27, 2013 16.02 16.25 16.02 16.14 7,786 +0.08(+0.48%)
Feb 26, 2013 15.97 16.19 15.87 16.06 19,105 +0.20(+1.23%)
Feb 25, 2013 16.29 16.29 15.75 15.86 30,136 -0.36(-2.20%)
Feb 22, 2013 16.29 16.36 16.08 16.22 16,217 +0.03(+0.21%)
Feb 21, 2013 15.86 16.23 15.86 16.19 15,211 +0.29(+1.82%)
Feb 20, 2013 16.55 16.55 15.87 15.90 29,469 -0.61(-3.70%)
Feb 19, 2013 16.47 16.51 16.40 16.51 26,635 +0.03(+0.21%)
Feb 15, 2013 16.58 16.58 16.42 16.47 27,012 -0.03(-0.15%)
Feb 14, 2013 16.25 16.58 16.17 16.50 6,099 +0.20(+1.25%)
Feb 13, 2013 16.81 16.81 16.22 16.30 22,336 -0.40(-2.39%)
Feb 12, 2013 15.70 16.74 15.70 16.70 75,884 +1.07(+6.84%)
Feb 11, 2013 15.00 15.63 14.90 15.63 51,555 +0.72(+4.84%)
Feb 08, 2013 14.97 15.05 14.89 14.90 25,564 -0.05(-0.34%)
Feb 07, 2013 15.31 15.31 14.88 14.96 14,490 -0.36(-2.33%)
Feb 06, 2013 15.30 15.46 15.28 15.31 14,581 -0.14(-0.93%)
Feb 04, 2013 15.89 15.89 15.46 15.46 15,341 -0.59(-3.65%)
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.