Skip to main content

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 (%)
Jan 31, 2003 9.772 9.772 9.741 9.741 390 +0.01(+0.08%)
Jan 30, 2003 9.802 9.841 9.726 9.733 3,641 +0.01(+0.08%)
Jan 29, 2003 9.979 9.979 9.618 9.726 5,853 -0.31(-3.06%)
Jan 28, 2003 10.18 10.21 10.03 10.03 2,211 -0.12(-1.14%)
Jan 27, 2003 9.872 10.15 9.872 10.15 4,162 +0.28(+2.88%)
Jan 24, 2003 9.726 9.879 9.726 9.864 4,162 +0.12(+1.26%)
Jan 23, 2003 9.741 9.741 9.710 9.741 1,170 +0.05(+0.56%)
Jan 22, 2003 9.979 9.979 9.687 9.687 4,162 -0.35(-3.45%)
Jan 21, 2003 9.995 10.06 9.964 10.03 4,292 -0.04(-0.38%)
Jan 17, 2003 10.04 10.13 9.964 10.07 9,755 -0.08(-0.76%)
Jan 16, 2003 10.15 10.23 10.15 10.15 1,690 -0.05(-0.45%)
Jan 15, 2003 10.11 10.22 10.00 10.19 7,544 +0.08(+0.76%)
Jan 14, 2003 10.07 10.12 10.07 10.12 3,381 +0.05(+0.46%)
Jan 13, 2003 10.13 10.13 10.02 10.07 4,682 -0.13(-1.28%)
Jan 10, 2003 10.10 10.30 10.10 10.20 6,373 +0.15(+1.45%)
Jan 09, 2003 10.19 10.29 10.06 10.06 8,974 -0.07(-0.68%)
Jan 08, 2003 10.08 10.42 10.08 10.13 8,844 +0.05(+0.53%)
Jan 07, 2003 9.633 10.19 9.572 10.07 14,827 +0.45(+4.63%)
Jan 06, 2003 9.610 9.687 9.610 9.626 2,601 +0.08(+0.89%)
Jan 03, 2003 9.418 9.541 9.403 9.541 16,518 +0.04(+0.40%)
Jan 02, 2003 9.426 9.649 9.418 9.503 14,307 +0.15(+1.64%)
Dec 31, 2002 9.310 9.418 9.303 9.349 5,462 +0.12(+1.25%)
Dec 30, 2002 9.310 9.310 9.187 9.234 5,332 -0.15(-1.56%)
Dec 27, 2002 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Dec 26, 2002 9.418 9.418 9.380 9.380 780 -0.02(-0.16%)
Dec 24, 2002 9.472 9.480 9.395 9.395 2,081 -0.08(-0.89%)
Dec 23, 2002 9.433 9.495 9.403 9.480 1,820 +0.04(+0.41%)
Dec 20, 2002 9.418 9.510 9.264 9.441 6,763 +0.05(+0.49%)
Dec 19, 2002 9.503 9.503 9.395 9.395 2,341 -0.18(-1.93%)
Dec 18, 2002 9.779 9.779 9.580 9.580 3,641 -0.21(-2.12%)
Dec 17, 2002 9.649 9.849 9.649 9.787 5,723 +0.14(+1.43%)
Dec 16, 2002 9.649 9.649 9.649 9.649 130 +0.00(+0.00%)
Dec 13, 2002 9.649 9.649 9.649 9.649 520 +0.02(+0.24%)
Dec 12, 2002 9.610 9.679 9.610 9.626 1,170 -0.06(-0.63%)
Dec 11, 2002 9.572 9.687 9.572 9.687 650 +0.05(+0.56%)
Dec 10, 2002 9.480 9.633 9.457 9.633 1,170 +0.15(+1.62%)
Dec 09, 2002 9.503 9.503 9.418 9.480 910 -0.07(-0.72%)
Dec 06, 2002 9.572 9.572 9.549 9.549 780 +0.02(+0.16%)
Dec 05, 2002 9.649 9.649 9.533 9.533 1,040 -0.12(-1.20%)
Dec 04, 2002 9.687 9.687 9.649 9.649 390 +0.04(+0.40%)
Dec 03, 2002 9.610 9.610 9.610 9.610 260 -0.08(-0.79%)
Dec 02, 2002 9.718 9.718 9.564 9.687 2,601 -0.07(-0.71%)
Nov 29, 2002 9.587 9.756 9.572 9.756 1,430 +0.18(+1.93%)
Nov 27, 2002 9.572 9.795 9.572 9.572 13,267 +0.08(+0.81%)
Nov 26, 2002 9.549 9.564 9.495 9.495 2,341 +0.02(+0.24%)
Nov 25, 2002 9.380 9.472 9.380 9.472 10,275 +0.09(+0.98%)
Nov 22, 2002 9.380 9.457 9.380 9.380 5,072 +0.01(+0.08%)
Nov 21, 2002 9.372 9.372 9.318 9.372 1,690 +0.03(+0.33%)
Nov 20, 2002 9.310 9.341 9.310 9.341 780 +0.03(+0.33%)
Nov 19, 2002 9.203 9.310 9.187 9.310 14,177 +0.12(+1.25%)
Nov 18, 2002 9.134 9.203 9.126 9.195 2,341 +0.00(+0.00%)
Nov 15, 2002 9.149 9.195 9.149 9.195 5,072 +0.00(+0.00%)
Nov 14, 2002 9.072 9.195 9.072 9.195 1,040 +0.20(+2.22%)
Nov 13, 2002 9.034 9.103 8.995 8.995 4,032 -0.12(-1.27%)
Nov 12, 2002 9.111 9.210 9.072 9.111 7,674 -0.08(-0.84%)
Nov 11, 2002 9.187 9.187 9.057 9.187 4,422 +0.00(+0.00%)
Nov 08, 2002 9.226 9.226 9.118 9.187 4,162 -0.04(-0.42%)
Nov 07, 2002 9.203 9.226 9.203 9.226 6,893 +0.05(+0.50%)
Nov 06, 2002 9.103 9.226 9.103 9.180 8,194 -0.01(-0.08%)
Nov 05, 2002 9.118 9.187 9.118 9.187 3,902 +0.08(+0.84%)
Nov 04, 2002 9.203 9.226 9.072 9.111 8,454 -0.10(-1.09%)
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.