Ampco-Pittsburgh Corp (NY: AP )

8.030 USD +0.390 (+5.10%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 8.030 8.170 7.730 8.030 128,092 +0.39(+5.10%)
Feb 26, 2021 7.950 8.000 7.540 7.640 70,700 -0.24(-3.05%)
Feb 25, 2021 7.700 7.890 7.430 7.880 70,094 +0.19(+2.47%)
Feb 24, 2021 7.770 7.900 7.600 7.690 55,081 -0.03(-0.39%)
Feb 23, 2021 8.000 8.190 7.420 7.720 123,692 -0.28(-3.50%)
Feb 22, 2021 8.070 8.710 7.860 8.000 148,309 -0.02(-0.25%)
Feb 19, 2021 7.710 8.330 7.710 8.020 91,600 +0.32(+4.16%)
Feb 18, 2021 8.040 8.160 7.700 7.700 48,001 -0.38(-4.70%)
Feb 17, 2021 8.500 8.500 7.780 8.080 68,026 -0.45(-5.28%)
Feb 16, 2021 8.350 8.650 8.150 8.530 101,796 +0.42(+5.18%)
Feb 12, 2021 7.510 8.210 7.425 8.110 84,900 +0.57(+7.56%)
Feb 11, 2021 8.030 8.179 7.200 7.540 119,562 -0.44(-5.51%)
Feb 10, 2021 8.590 8.660 7.920 7.980 102,905 -0.51(-6.01%)
Feb 09, 2021 8.670 8.810 8.008 8.490 154,966 -0.19(-2.19%)
Feb 08, 2021 8.200 8.800 8.150 8.680 119,322 +0.69(+8.64%)
Feb 05, 2021 7.520 8.129 7.437 7.990 112,100 +0.63(+8.56%)
Feb 04, 2021 7.390 7.650 7.050 7.360 120,657 +0.11(+1.52%)
Feb 03, 2021 7.000 7.385 6.950 7.250 109,013 +0.36(+5.22%)
Feb 02, 2021 6.760 6.940 6.530 6.890 110,420 +0.23(+3.45%)
Feb 01, 2021 6.480 6.790 6.300 6.660 135,865 +0.18(+2.78%)
Jan 29, 2021 6.640 6.640 6.280 6.480 49,600 -0.03(-0.46%)
Jan 28, 2021 6.370 6.590 6.230 6.510 60,206 +0.25(+3.99%)
Jan 27, 2021 6.500 6.530 6.055 6.260 90,899 -0.39(-5.86%)
Jan 26, 2021 6.700 6.750 6.440 6.650 79,687 +0.01(+0.15%)
Jan 25, 2021 6.780 6.870 6.313 6.640 84,836 -0.28(-4.05%)
Jan 22, 2021 6.750 6.970 6.630 6.920 71,200 +0.04(+0.58%)
Jan 21, 2021 6.830 6.920 6.760 6.880 31,800 +0.03(+0.44%)
Jan 20, 2021 6.930 7.080 6.800 6.850 52,257 -0.06(-0.87%)
Jan 19, 2021 6.970 7.000 6.765 6.910 79,266 +0.10(+1.47%)
Jan 15, 2021 7.110 7.130 6.710 6.810 91,700 -0.37(-5.15%)
Jan 14, 2021 6.910 7.340 6.842 7.180 122,283 +0.36(+5.28%)
Jan 13, 2021 7.400 7.400 6.600 6.820 175,200 -0.55(-7.46%)
Jan 12, 2021 7.300 7.640 7.200 7.370 117,162 +0.03(+0.41%)
Jan 11, 2021 7.110 7.740 7.110 7.340 195,508 +0.23(+3.23%)
Jan 08, 2021 7.220 7.225 6.850 7.110 191,300 -0.09(-1.25%)
Jan 07, 2021 6.750 7.250 6.590 7.200 261,457 +0.69(+10.60%)
Jan 06, 2021 6.040 6.540 6.000 6.510 128,593 +0.54(+9.05%)
Jan 05, 2021 5.680 6.120 5.680 5.970 168,929 +0.32(+5.66%)
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.