Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.25 15.25 13.71 14.22 0 -0.76(-5.08%)
Jan 29, 2009 15.13 15.57 14.86 14.98 27,836 -0.34(-2.21%)
Jan 28, 2009 16.18 16.40 15.15 15.31 59,894 -0.40(-2.54%)
Jan 27, 2009 15.67 16.26 15.67 15.71 43,228 +0.10(+0.64%)
Jan 26, 2009 14.70 16.14 14.70 15.61 47,120 +0.70(+4.69%)
Jan 23, 2009 14.22 15.21 13.89 14.92 25,234 +0.51(+3.52%)
Jan 22, 2009 15.31 15.31 13.94 14.41 41,912 -1.42(-8.98%)
Jan 21, 2009 13.98 15.83 13.82 15.83 60,832 +2.10(+15.29%)
Jan 20, 2009 14.76 14.76 13.73 13.73 37,878 -1.28(-8.50%)
Jan 16, 2009 15.35 15.40 14.63 15.01 63,312 +0.01(+0.05%)
Jan 15, 2009 13.96 15.00 13.35 15.00 78,192 +0.88(+6.21%)
Jan 14, 2009 14.88 15.00 14.12 14.12 50,366 -1.15(-7.50%)
Jan 13, 2009 14.99 15.94 14.99 15.27 36,855 -0.15(-1.00%)
Jan 12, 2009 16.36 16.58 15.42 15.42 35,395 -0.93(-5.69%)
Jan 09, 2009 17.85 17.85 16.31 16.35 49,813 -1.41(-7.92%)
Jan 08, 2009 17.44 18.06 17.00 17.76 83,520 +0.31(+1.76%)
Jan 07, 2009 18.36 18.41 16.84 17.45 39,114 -1.08(-5.85%)
Jan 06, 2009 18.14 19.20 17.94 18.54 77,201 +0.64(+3.57%)
Jan 05, 2009 18.05 18.44 17.36 17.90 75,226 -0.20(-1.10%)
Jan 02, 2009 16.98 18.10 16.53 18.10 0 +1.41(+8.48%)
Jan 01, 2009 16.17 16.91 16.06 16.68 0 +0.00(+0.00%)
Dec 31, 2008 16.17 16.91 16.06 16.68 44,003 +0.61(+3.78%)
Dec 30, 2008 15.41 16.08 14.22 16.08 67,217 +0.97(+6.41%)
Dec 29, 2008 16.45 16.45 15.00 15.11 82,042 -1.21(-7.44%)
Dec 26, 2008 16.23 16.48 16.07 16.32 14,877 +0.19(+1.19%)
Dec 24, 2008 16.17 16.91 16.05 16.13 29,788 +0.15(+0.96%)
Dec 23, 2008 15.82 16.24 15.75 15.98 47,676 +0.14(+0.87%)
Dec 22, 2008 16.81 17.01 14.80 15.84 50,753 -0.97(-5.76%)
Dec 19, 2008 17.51 17.68 16.57 16.81 91,557 +0.03(+0.18%)
Dec 18, 2008 17.36 17.80 16.04 16.78 67,105 -0.48(-2.81%)
Dec 17, 2008 17.41 17.80 16.59 17.26 75,081 -0.35(-2.01%)
Dec 16, 2008 15.27 17.68 15.25 17.61 71,669 +2.68(+17.97%)
Dec 15, 2008 16.15 16.44 14.83 14.93 55,820 -1.02(-6.41%)
Dec 12, 2008 14.17 15.99 14.14 15.95 0 +1.44(+9.90%)
Dec 11, 2008 15.30 16.05 14.44 14.52 44,464 -1.05(-6.77%)
Dec 10, 2008 14.53 16.07 14.53 15.57 76,084 +1.25(+8.75%)
Dec 09, 2008 14.57 15.45 13.93 14.32 220,588 -0.48(-3.22%)
Dec 08, 2008 13.83 15.37 13.46 14.79 254,879 +1.37(+10.19%)
Dec 05, 2008 12.08 13.65 11.49 13.42 184,915 +1.20(+9.81%)
Dec 04, 2008 12.59 13.67 11.83 12.22 208,005 -0.57(-4.45%)
Dec 03, 2008 11.98 13.17 11.36 12.79 132,082 +0.70(+5.78%)
Dec 02, 2008 11.32 12.10 10.88 12.09 86,155 +1.12(+10.23%)
Dec 01, 2008 12.29 12.39 10.96 10.97 181,317 -1.83(-14.29%)
Nov 28, 2008 13.29 13.29 12.45 12.80 67,473 -0.68(-5.07%)
Nov 26, 2008 11.52 13.95 11.52 13.49 138,024 +1.58(+13.31%)
Nov 25, 2008 12.20 12.20 11.05 11.90 60,439 -0.08(-0.70%)
Nov 24, 2008 11.31 12.16 11.07 11.99 90,199 +1.06(+9.71%)
Nov 21, 2008 10.34 11.08 9.572 10.92 135,850 +0.86(+8.56%)
Nov 20, 2008 10.83 11.50 9.849 10.06 109,905 -0.93(-8.46%)
Nov 19, 2008 12.28 12.43 10.90 10.99 74,798 -1.28(-10.46%)
Nov 18, 2008 12.62 12.75 11.82 12.28 117,352 -0.32(-2.50%)
Nov 17, 2008 12.89 12.99 12.12 12.59 89,132 -0.44(-3.36%)
Nov 14, 2008 14.68 15.70 13.03 13.03 0 -2.01(-13.39%)
Nov 13, 2008 13.17 15.05 12.04 15.05 129,802 +1.96(+14.98%)
Nov 12, 2008 13.80 14.86 12.83 13.09 56,686 -1.61(-10.98%)
Nov 11, 2008 15.12 15.28 14.35 14.70 73,339 -0.50(-3.29%)
Nov 10, 2008 15.85 16.11 14.77 15.20 56,785 -0.18(-1.15%)
Nov 07, 2008 15.40 16.32 14.35 15.38 154,803 -0.01(-0.05%)
Nov 06, 2008 17.08 17.08 15.38 15.38 105,030 -1.87(-10.83%)
Nov 05, 2008 18.59 18.77 17.14 17.25 82,123 -1.48(-7.92%)
Nov 04, 2008 19.37 19.79 18.05 18.74 96,128 +0.05(+0.29%)
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.