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 (%)
Oct 31, 2023 2.670 2.702 2.640 2.650 4,332 +0.02(+0.76%)
Oct 30, 2023 2.600 2.720 2.600 2.630 17,968 -0.11(-4.01%)
Oct 27, 2023 2.660 2.740 2.660 2.740 10,402 +0.10(+3.79%)
Oct 26, 2023 2.690 2.700 2.640 2.640 10,834 +0.00(+0.00%)
Oct 25, 2023 2.580 2.681 2.580 2.640 8,761 +0.04(+1.54%)
Oct 24, 2023 2.550 2.640 2.490 2.600 19,552 +0.05(+1.96%)
Oct 23, 2023 2.620 2.650 2.450 2.550 17,204 -0.04(-1.54%)
Oct 20, 2023 2.520 2.596 2.500 2.590 21,803 +0.07(+2.78%)
Oct 19, 2023 2.610 2.610 2.520 2.520 13,765 -0.08(-3.08%)
Oct 18, 2023 2.690 2.740 2.590 2.600 18,376 -0.07(-2.62%)
Oct 17, 2023 2.690 2.810 2.660 2.670 20,774 -0.02(-0.74%)
Oct 16, 2023 2.660 2.740 2.650 2.690 19,740 +0.10(+3.86%)
Oct 13, 2023 2.930 2.930 2.570 2.590 14,561 -0.29(-10.07%)
Oct 12, 2023 2.900 2.921 2.680 2.880 11,663 +0.06(+2.13%)
Oct 11, 2023 2.810 2.920 2.800 2.820 4,355 +0.06(+2.17%)
Oct 10, 2023 2.860 2.990 2.760 2.760 37,170 -0.10(-3.50%)
Oct 09, 2023 2.670 2.870 2.670 2.860 17,978 +0.16(+5.93%)
Oct 06, 2023 2.620 2.720 2.610 2.700 10,812 +0.11(+4.25%)
Oct 05, 2023 2.510 2.590 2.490 2.590 20,399 +0.12(+4.86%)
Oct 04, 2023 2.440 2.525 2.440 2.470 17,853 +0.01(+0.41%)
Oct 03, 2023 2.620 2.620 2.460 2.460 26,185 -0.16(-6.11%)
Oct 02, 2023 2.710 2.710 2.610 2.620 6,355 -0.01(-0.38%)
Sep 29, 2023 2.800 2.870 2.560 2.630 18,149 -0.05(-1.87%)
Sep 28, 2023 2.820 2.820 2.680 2.680 8,941 -0.08(-2.90%)
Sep 27, 2023 2.830 2.830 2.750 2.760 6,455 -0.07(-2.47%)
Sep 26, 2023 2.730 2.830 2.680 2.830 4,154 +0.02(+0.71%)
Sep 25, 2023 2.840 2.900 2.800 2.810 6,573 +0.02(+0.72%)
Sep 22, 2023 2.810 2.926 2.790 2.790 7,448 -0.02(-0.71%)
Sep 21, 2023 2.710 2.882 2.710 2.810 5,745 +0.01(+0.36%)
Sep 20, 2023 2.810 2.907 2.700 2.800 8,688 -0.06(-2.10%)
Sep 19, 2023 2.900 2.910 2.800 2.860 12,523 +0.06(+2.14%)
Sep 18, 2023 2.770 2.870 2.705 2.800 56,765 -0.07(-2.44%)
Sep 15, 2023 3.050 3.100 2.770 2.870 50,100 -0.25(-8.01%)
Sep 14, 2023 3.110 3.164 3.090 3.120 12,768 +0.08(+2.63%)
Sep 13, 2023 3.040 3.124 3.040 3.040 9,221 -0.03(-0.98%)
Sep 12, 2023 3.180 3.180 3.060 3.070 10,001 -0.03(-0.97%)
Sep 11, 2023 3.200 3.225 3.100 3.100 7,671 -0.13(-4.02%)
Sep 08, 2023 3.150 3.289 3.150 3.230 15,241 +0.00(+0.00%)
Sep 07, 2023 3.180 3.300 3.156 3.230 4,731 +0.08(+2.54%)
Sep 06, 2023 3.280 3.290 3.100 3.150 8,434 -0.03(-0.94%)
Sep 05, 2023 3.230 3.370 3.180 3.180 17,709 -0.15(-4.50%)
Sep 01, 2023 3.250 3.490 3.240 3.330 19,309 +0.11(+3.42%)
Aug 31, 2023 3.280 3.450 3.180 3.220 16,878 +0.00(+0.00%)
Aug 30, 2023 3.250 3.385 3.180 3.220 31,260 +0.01(+0.31%)
Aug 29, 2023 3.360 3.360 3.180 3.210 23,127 -0.14(-4.18%)
Aug 28, 2023 3.620 3.620 3.220 3.350 30,834 -0.18(-5.10%)
Aug 25, 2023 3.180 3.700 3.180 3.530 48,101 +0.33(+10.31%)
Aug 24, 2023 3.150 3.200 3.120 3.200 9,252 +0.14(+4.58%)
Aug 23, 2023 3.040 3.090 3.030 3.060 9,430 +0.06(+2.00%)
Aug 22, 2023 3.140 3.140 2.960 3.000 15,852 -0.05(-1.64%)
Aug 21, 2023 3.140 3.160 3.041 3.050 24,786 -0.09(-2.87%)
Aug 18, 2023 3.200 3.200 3.140 3.140 5,077 -0.04(-1.26%)
Aug 17, 2023 3.300 3.300 3.150 3.180 2,876 -0.03(-0.93%)
Aug 16, 2023 3.130 3.275 3.130 3.210 6,858 -0.01(-0.31%)
Aug 15, 2023 3.290 3.330 3.170 3.220 5,914 -0.08(-2.42%)
Aug 14, 2023 3.250 3.300 3.100 3.300 33,623 +0.15(+4.76%)
Aug 11, 2023 3.250 3.250 3.080 3.150 14,760 -0.03(-0.94%)
Aug 10, 2023 3.740 3.740 3.070 3.180 44,638 -0.56(-14.97%)
Aug 09, 2023 3.720 3.820 3.493 3.740 14,969 +0.13(+3.60%)
Aug 08, 2023 3.500 3.721 3.430 3.610 21,131 +0.08(+2.27%)
Aug 07, 2023 3.970 3.970 3.490 3.530 42,739 -0.35(-9.02%)
Aug 04, 2023 3.820 3.950 3.790 3.880 10,517 -0.06(-1.52%)
Aug 03, 2023 3.940 3.960 3.710 3.940 26,899 +0.15(+3.96%)
Aug 02, 2023 3.730 3.968 3.730 3.790 8,397 -0.06(-1.56%)
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.