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 (%)
Mar 31, 2015 16.01 16.04 15.90 15.97 26,562 -0.20(-1.24%)
Mar 30, 2015 16.06 16.24 16.02 16.17 12,103 +0.06(+0.40%)
Mar 27, 2015 16.11 16.13 15.90 16.11 20,346 -0.04(-0.23%)
Mar 26, 2015 16.23 16.26 16.11 16.14 15,154 -0.04(-0.23%)
Mar 25, 2015 16.17 16.41 16.15 16.18 22,260 +0.04(+0.23%)
Mar 24, 2015 15.89 16.20 15.68 16.14 14,268 +0.30(+1.91%)
Mar 23, 2015 15.58 15.97 15.58 15.84 13,313 +0.25(+1.58%)
Mar 20, 2015 15.53 15.79 15.43 15.60 62,033 +0.16(+1.07%)
Mar 19, 2015 15.79 15.80 15.27 15.43 21,019 -0.49(-3.10%)
Mar 18, 2015 15.43 15.95 15.18 15.92 49,226 +0.47(+3.02%)
Mar 17, 2015 14.93 15.46 14.85 15.46 34,621 +0.51(+3.43%)
Mar 16, 2015 15.55 15.55 14.81 14.95 42,308 -0.63(-4.05%)
Mar 13, 2015 16.22 16.22 15.55 15.58 31,052 -0.66(-4.06%)
Mar 12, 2015 15.69 16.32 15.69 16.24 22,715 +0.68(+4.35%)
Mar 11, 2015 15.67 15.87 15.55 15.56 33,768 -0.03(-0.18%)
Mar 10, 2015 16.01 16.04 15.57 15.59 31,435 -0.49(-3.07%)
Mar 09, 2015 16.26 16.58 16.01 16.08 28,946 -0.18(-1.12%)
Mar 06, 2015 16.38 16.62 16.24 16.26 31,654 -0.25(-1.50%)
Mar 05, 2015 16.61 16.84 16.01 16.51 66,208 -0.16(-0.99%)
Mar 04, 2015 17.06 17.10 16.65 16.67 16,079 -0.46(-2.67%)
Mar 03, 2015 17.40 17.47 17.10 17.13 52,825 -0.28(-1.63%)
Mar 02, 2015 17.15 17.42 17.15 17.42 18,321 +0.27(+1.55%)
Feb 27, 2015 17.15 17.21 16.96 17.15 67,420 -0.03(-0.16%)
Feb 26, 2015 17.16 17.24 17.16 17.18 13,380 +0.16(+0.97%)
Feb 25, 2015 17.01 17.10 16.76 17.01 23,826 -0.02(-0.11%)
Feb 24, 2015 17.07 17.18 16.79 17.03 31,474 +0.05(+0.32%)
Feb 23, 2015 17.00 17.16 16.92 16.98 17,114 +0.03(+0.16%)
Feb 20, 2015 17.03 17.03 16.52 16.95 20,842 -0.05(-0.32%)
Feb 19, 2015 16.99 17.05 16.98 17.00 15,118 -0.01(-0.05%)
Feb 18, 2015 16.98 17.08 16.74 17.01 14,423 +0.02(+0.11%)
Feb 17, 2015 16.80 17.02 16.61 16.99 32,910 +0.28(+1.70%)
Feb 13, 2015 16.71 16.71 16.71 16.71 24,380 +0.08(+0.49%)
Feb 12, 2015 16.55 16.82 16.52 16.63 12,216 +0.08(+0.50%)
Feb 11, 2015 16.45 16.72 16.41 16.55 24,165 +0.04(+0.22%)
Feb 10, 2015 16.88 16.88 16.27 16.51 30,040 -0.19(-1.15%)
Feb 09, 2015 16.69 16.91 16.67 16.70 13,446 +0.09(+0.55%)
Feb 06, 2015 16.35 16.69 16.35 16.61 12,980 +0.23(+1.40%)
Feb 05, 2015 16.46 16.46 16.25 16.38 33,156 -0.05(-0.28%)
Feb 04, 2015 16.59 16.75 16.39 16.43 21,025 -0.37(-2.18%)
Feb 03, 2015 16.55 17.04 16.55 16.79 35,801 +0.23(+1.38%)
Feb 02, 2015 16.66 16.85 16.37 16.56 25,766 -0.08(-0.49%)
Jan 30, 2015 16.99 16.99 16.64 16.65 15,657 -0.50(-2.93%)
Jan 29, 2015 16.75 17.15 16.58 17.15 19,245 +0.57(+3.42%)
Jan 28, 2015 16.74 16.78 16.37 16.58 28,709 -0.23(-1.36%)
Jan 27, 2015 16.55 17.00 16.48 16.81 27,712 -0.05(-0.27%)
Jan 26, 2015 16.95 16.95 16.60 16.86 19,540 -0.10(-0.59%)
Jan 23, 2015 17.20 17.20 16.79 16.96 24,994 -0.18(-1.07%)
Jan 22, 2015 16.78 17.18 16.70 17.14 23,224 +0.45(+2.69%)
Jan 21, 2015 16.77 16.96 16.50 16.69 33,622 -0.28(-1.67%)
Jan 20, 2015 17.38 17.38 16.94 16.98 19,211 -0.30(-1.75%)
Jan 16, 2015 16.56 17.40 16.56 17.28 67,319 +0.61(+3.68%)
Jan 15, 2015 17.05 17.05 16.39 16.67 25,006 -0.33(-1.94%)
Jan 14, 2015 16.99 17.29 16.77 16.99 10,917 -0.06(-0.38%)
Jan 13, 2015 17.49 17.59 16.88 17.06 37,175 -0.21(-1.22%)
Jan 12, 2015 16.95 17.32 16.54 17.27 28,862 +0.43(+2.53%)
Jan 09, 2015 16.79 17.06 16.70 16.84 23,104 -0.03(-0.16%)
Jan 08, 2015 16.50 16.96 16.39 16.87 24,220 +0.41(+2.48%)
Jan 07, 2015 16.58 16.58 16.17 16.46 23,924 -0.03(-0.16%)
Jan 06, 2015 17.21 17.34 16.49 16.49 32,238 -0.65(-3.81%)
Jan 05, 2015 17.40 17.54 17.13 17.14 23,776 -0.30(-1.71%)
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.