Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.918 9.925 9.887 9.925 3,251 +0.04(+0.39%)
Mar 30, 2004 9.895 9.918 9.887 9.887 10,535 -0.04(-0.39%)
Mar 29, 2004 9.956 10.06 9.887 9.925 11,836 +0.03(+0.31%)
Mar 26, 2004 9.841 9.910 9.687 9.895 17,949 -0.02(-0.16%)
Mar 25, 2004 9.918 9.941 9.802 9.910 11,966 +0.07(+0.70%)
Mar 24, 2004 9.764 9.941 9.764 9.841 8,844 +0.00(+0.00%)
Mar 23, 2004 9.879 9.941 9.772 9.841 8,714 +0.02(+0.16%)
Mar 22, 2004 9.833 9.833 9.695 9.826 12,486 -0.01(-0.08%)
Mar 19, 2004 10.03 10.03 9.802 9.833 10,665 -0.24(-2.37%)
Mar 18, 2004 9.764 10.07 9.687 10.07 14,697 +0.26(+2.66%)
Mar 17, 2004 9.687 9.841 9.687 9.810 3,121 +0.13(+1.35%)
Mar 16, 2004 9.641 9.679 9.610 9.679 8,194 +0.02(+0.24%)
Mar 15, 2004 9.703 9.703 9.610 9.656 20,811 -0.05(-0.48%)
Mar 12, 2004 9.687 9.787 9.687 9.703 7,544 -0.02(-0.24%)
Mar 11, 2004 9.649 9.795 9.610 9.726 27,054 +0.04(+0.40%)
Mar 10, 2004 9.841 9.841 9.641 9.687 44,743 -0.19(-1.95%)
Mar 09, 2004 9.841 10.07 9.833 9.879 4,032 +0.01(+0.08%)
Mar 08, 2004 9.995 9.995 9.849 9.872 4,422 -0.12(-1.23%)
Mar 05, 2004 10.03 10.03 9.887 9.995 16,518 +0.04(+0.39%)
Mar 04, 2004 9.995 9.995 9.879 9.956 7,804 -0.02(-0.15%)
Mar 03, 2004 10.03 10.03 9.902 9.972 14,047 -0.18(-1.82%)
Mar 02, 2004 10.30 10.30 10.07 10.16 23,672 -0.22(-2.15%)
Mar 01, 2004 10.61 10.61 10.37 10.38 6,763 -0.19(-1.82%)
Feb 27, 2004 10.42 10.57 10.37 10.57 9,885 +0.15(+1.48%)
Feb 26, 2004 10.38 10.44 10.38 10.42 5,983 +0.07(+0.67%)
Feb 25, 2004 10.38 10.38 10.30 10.35 7,413 -0.07(-0.66%)
Feb 24, 2004 10.46 10.46 10.38 10.42 33,167 +0.03(+0.30%)
Feb 23, 2004 10.26 10.39 10.25 10.39 11,316 +0.13(+1.27%)
Feb 20, 2004 10.26 10.34 10.25 10.26 38,370 -0.02(-0.15%)
Feb 19, 2004 10.15 10.27 10.12 10.27 19,510 +0.16(+1.60%)
Feb 18, 2004 10.19 10.34 10.03 10.11 41,492 -0.16(-1.57%)
Feb 17, 2004 10.38 10.38 10.23 10.27 7,153 -0.18(-1.76%)
Feb 13, 2004 10.26 10.47 10.26 10.46 11,055 +0.19(+1.87%)
Feb 12, 2004 10.31 10.31 10.03 10.26 16,388 -0.12(-1.18%)
Feb 11, 2004 10.25 10.43 10.25 10.39 8,584 +0.14(+1.35%)
Feb 10, 2004 10.11 10.30 10.11 10.25 10,145 -0.02(-0.15%)
Feb 09, 2004 10.16 10.26 10.16 10.26 2,991 +0.14(+1.37%)
Feb 06, 2004 10.03 10.15 10.01 10.13 5,072 +0.12(+1.23%)
Feb 05, 2004 10.11 10.11 9.864 10.00 60,222 -0.18(-1.81%)
Feb 04, 2004 10.19 10.26 10.19 10.19 20,030 -0.07(-0.67%)
Feb 03, 2004 10.34 10.38 10.16 10.26 7,544 -0.12(-1.19%)
Feb 02, 2004 10.42 10.42 10.30 10.38 38,240 -0.08(-0.74%)
Jan 30, 2004 10.42 10.46 10.36 10.46 12,746 -0.02(-0.15%)
Jan 29, 2004 10.58 10.58 10.46 10.47 37,980 -0.11(-1.02%)
Jan 28, 2004 10.61 10.68 10.57 10.58 6,503 -0.07(-0.65%)
Jan 27, 2004 10.65 10.65 10.61 10.65 3,511 -0.05(-0.43%)
Jan 26, 2004 10.61 10.73 10.53 10.69 7,934 +0.02(+0.22%)
Jan 23, 2004 10.59 10.68 10.53 10.67 6,243 +0.08(+0.72%)
Jan 22, 2004 10.49 10.63 10.49 10.59 29,135 +0.11(+1.03%)
Jan 21, 2004 10.46 10.52 10.46 10.49 11,836 -0.05(-0.44%)
Jan 20, 2004 10.61 10.61 10.49 10.53 11,055 +0.00(+0.00%)
Jan 16, 2004 10.49 10.61 10.49 10.53 7,544 +0.08(+0.74%)
Jan 15, 2004 10.57 10.57 10.38 10.46 27,054 -0.07(-0.66%)
Jan 14, 2004 10.46 10.54 10.41 10.53 11,966 +0.11(+1.03%)
Jan 13, 2004 10.33 10.49 10.33 10.42 17,559 -0.05(-0.51%)
Jan 12, 2004 10.49 10.63 10.44 10.47 13,527 -0.06(-0.58%)
Jan 09, 2004 10.46 10.53 10.46 10.53 13,006 +0.12(+1.11%)
Jan 08, 2004 10.19 10.42 10.19 10.42 47,865 +0.33(+3.28%)
Jan 07, 2004 10.11 10.13 10.09 10.09 8,714 -0.06(-0.61%)
Jan 06, 2004 10.03 10.15 9.987 10.15 19,510 +0.12(+1.15%)
Jan 05, 2004 10.32 10.33 10.01 10.03 13,657 -0.33(-3.19%)
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.