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 30, 2007 21.76 22.53 21.62 22.21 207,102 +0.50(+2.30%)
Mar 29, 2007 21.22 21.80 20.97 21.71 114,460 +0.73(+3.48%)
Mar 28, 2007 21.36 21.36 20.78 20.98 153,741 -0.33(-1.55%)
Mar 27, 2007 20.76 21.56 20.76 21.31 107,047 +0.58(+2.78%)
Mar 26, 2007 20.50 20.83 20.28 20.74 96,121 +0.23(+1.12%)
Mar 23, 2007 20.39 20.57 20.20 20.50 49,296 +0.05(+0.26%)
Mar 22, 2007 20.03 20.64 19.84 20.45 113,680 +0.47(+2.35%)
Mar 21, 2007 19.25 19.99 19.25 19.98 110,949 +0.73(+3.79%)
Mar 20, 2007 19.80 19.80 19.02 19.25 74,269 -0.48(-2.42%)
Mar 19, 2007 18.79 20.08 18.79 19.73 145,937 +1.02(+5.47%)
Mar 16, 2007 18.88 19.05 18.71 18.71 209,671 -0.17(-0.90%)
Mar 15, 2007 18.72 19.00 18.65 18.87 110,298 +0.20(+1.07%)
Mar 14, 2007 18.29 18.75 18.27 18.67 78,431 +0.32(+1.72%)
Mar 13, 2007 18.73 18.94 18.30 18.36 114,200 -0.37(-1.97%)
Mar 12, 2007 18.78 19.52 18.60 18.73 116,411 -0.10(-0.53%)
Mar 09, 2007 19.04 19.04 18.47 18.83 74,139 +0.47(+2.55%)
Mar 08, 2007 18.04 18.74 18.04 18.36 99,242 +0.39(+2.18%)
Mar 07, 2007 18.11 18.32 17.90 17.97 94,040 -0.13(-0.72%)
Mar 06, 2007 17.88 18.31 17.72 18.10 184,438 +0.37(+2.08%)
Mar 05, 2007 18.02 18.24 17.68 17.73 120,444 -0.48(-2.62%)
Mar 02, 2007 18.77 19.26 18.20 18.21 107,437 -0.62(-3.31%)
Mar 01, 2007 19.34 19.44 18.05 18.83 141,749 -0.58(-3.01%)
Feb 28, 2007 19.41 20.05 19.31 19.41 117,192 +0.08(+0.44%)
Feb 27, 2007 20.47 20.64 19.31 19.33 140,474 -1.33(-6.44%)
Feb 26, 2007 20.42 20.66 20.17 20.66 86,105 +0.25(+1.21%)
Feb 23, 2007 20.87 21.03 20.26 20.41 131,500 -0.43(-2.07%)
Feb 22, 2007 21.27 21.63 20.67 20.84 148,799 -0.46(-2.17%)
Feb 21, 2007 21.79 21.91 21.18 21.30 69,587 -0.53(-2.43%)
Feb 20, 2007 21.80 22.03 21.56 21.83 86,886 +0.02(+0.07%)
Feb 16, 2007 22.00 22.17 21.70 21.82 103,665 -0.18(-0.80%)
Feb 15, 2007 22.32 22.42 21.95 22.00 56,710 -0.32(-1.45%)
Feb 14, 2007 22.39 22.71 22.27 22.32 62,772 -0.09(-0.41%)
Feb 13, 2007 22.24 22.64 22.24 22.41 77,261 +0.26(+1.18%)
Feb 12, 2007 21.96 22.42 21.96 22.15 73,923 +0.19(+0.88%)
Feb 09, 2007 22.49 22.53 21.77 21.96 93,649 -0.49(-2.19%)
Feb 08, 2007 22.44 22.56 22.34 22.45 43,313 +0.02(+0.07%)
Feb 07, 2007 22.00 22.66 21.81 22.43 86,235 +0.43(+1.96%)
Feb 06, 2007 22.27 22.33 21.84 22.00 287,323 -0.12(-0.52%)
Feb 05, 2007 22.49 22.49 22.03 22.12 102,364 -0.37(-1.64%)
Feb 02, 2007 23.13 23.16 22.38 22.49 53,068 -0.63(-2.73%)
Feb 01, 2007 22.92 23.89 22.77 23.12 233,864 +0.18(+0.80%)
Jan 31, 2007 22.64 23.12 22.53 22.93 108,737 +0.34(+1.50%)
Jan 30, 2007 22.08 23.02 22.01 22.60 148,799 +0.63(+2.87%)
Jan 29, 2007 23.36 23.60 21.92 21.97 164,017 -1.41(-6.05%)
Jan 26, 2007 22.93 23.47 22.26 23.38 78,171 +0.48(+2.12%)
Jan 25, 2007 23.46 23.83 22.89 22.90 106,526 -0.45(-1.94%)
Jan 24, 2007 23.38 23.74 23.26 23.35 47,735 +0.12(+0.50%)
Jan 23, 2007 22.56 23.43 21.77 23.23 143,596 +0.40(+1.75%)
Jan 22, 2007 22.86 23.00 22.68 22.83 84,935 -0.15(-0.67%)
Jan 19, 2007 23.13 23.14 22.76 22.99 58,010 -0.20(-0.86%)
Jan 18, 2007 23.18 23.61 22.92 23.19 123,175 +0.02(+0.10%)
Jan 17, 2007 22.81 23.66 22.14 23.16 138,003 +0.35(+1.55%)
Jan 16, 2007 24.21 24.21 22.46 22.81 109,908 -1.40(-5.78%)
Jan 12, 2007 24.16 24.60 24.05 24.21 85,975 +0.00(+0.00%)
Jan 11, 2007 24.19 24.42 23.61 24.21 50,466 +0.12(+0.51%)
Jan 10, 2007 24.09 24.22 23.50 24.09 70,627 -0.08(-0.35%)
Jan 09, 2007 23.14 24.22 23.14 24.17 106,266 +0.85(+3.66%)
Jan 08, 2007 23.34 24.02 22.85 23.32 124,346 -0.10(-0.43%)
Jan 05, 2007 23.90 24.33 23.17 23.42 110,558 -0.68(-2.81%)
Jan 04, 2007 24.40 24.53 23.85 24.09 103,535 -0.31(-1.26%)
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.