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 (%)
Feb 28, 2023 2.930 3.060 2.908 2.920 57,378 -0.08(-2.67%)
Feb 27, 2023 2.880 3.000 2.880 3.000 15,960 +0.08(+2.74%)
Feb 24, 2023 2.910 2.960 2.815 2.920 18,155 +0.04(+1.39%)
Feb 23, 2023 2.760 2.930 2.760 2.880 9,384 +0.12(+4.35%)
Feb 22, 2023 2.610 2.910 2.545 2.760 52,685 +0.22(+8.66%)
Feb 21, 2023 2.750 2.825 2.515 2.540 41,048 -0.26(-9.29%)
Feb 17, 2023 2.850 2.910 2.780 2.800 12,271 -0.11(-3.78%)
Feb 16, 2023 3.030 3.030 2.830 2.910 53,223 -0.02(-0.68%)
Feb 15, 2023 3.180 3.180 2.925 2.930 28,546 -0.22(-6.98%)
Feb 14, 2023 3.160 3.260 3.150 3.150 6,649 +0.02(+0.64%)
Feb 13, 2023 3.070 3.180 3.068 3.130 15,698 -0.01(-0.32%)
Feb 10, 2023 3.380 3.382 3.050 3.140 14,161 -0.09(-2.79%)
Feb 09, 2023 3.230 3.310 3.155 3.230 8,463 -0.02(-0.62%)
Feb 08, 2023 3.290 3.340 3.230 3.250 14,547 -0.04(-1.22%)
Feb 07, 2023 3.310 3.400 3.230 3.290 19,833 -0.05(-1.50%)
Feb 06, 2023 3.200 3.340 3.200 3.340 16,520 +0.13(+4.05%)
Feb 03, 2023 3.170 3.300 3.130 3.210 7,515 -0.04(-1.23%)
Feb 02, 2023 3.340 3.380 3.198 3.250 48,774 -0.04(-1.22%)
Feb 01, 2023 3.280 3.380 3.250 3.290 16,294 +0.01(+0.30%)
Jan 31, 2023 3.389 3.440 3.280 3.280 27,953 -0.04(-1.20%)
Jan 30, 2023 3.300 3.350 3.250 3.320 14,010 +0.04(+1.22%)
Jan 27, 2023 3.250 3.395 3.250 3.280 36,646 +0.08(+2.50%)
Jan 26, 2023 3.239 3.277 3.150 3.200 22,939 +0.08(+2.56%)
Jan 25, 2023 3.160 3.240 3.110 3.120 39,543 -0.08(-2.50%)
Jan 24, 2023 3.130 3.275 3.120 3.200 16,903 +0.07(+2.24%)
Jan 23, 2023 3.110 3.185 3.110 3.130 12,948 +0.00(+0.00%)
Jan 20, 2023 3.250 3.250 3.110 3.130 9,103 -0.02(-0.63%)
Jan 19, 2023 3.140 3.218 3.138 3.150 10,405 -0.08(-2.48%)
Jan 18, 2023 3.250 3.353 3.125 3.230 33,570 +0.04(+1.25%)
Jan 17, 2023 3.410 3.450 3.120 3.190 64,182 -0.16(-4.78%)
Jan 13, 2023 3.380 3.425 3.270 3.350 7,246 +0.00(+0.00%)
Jan 12, 2023 3.200 3.390 3.200 3.350 18,319 +0.10(+3.08%)
Jan 11, 2023 3.050 3.270 3.050 3.250 32,508 +0.25(+8.33%)
Jan 10, 2023 2.800 3.020 2.800 3.000 13,857 +0.15(+5.26%)
Jan 09, 2023 2.860 2.885 2.820 2.850 41,690 +0.04(+1.42%)
Jan 06, 2023 2.780 3.000 2.761 2.810 13,397 +0.04(+1.44%)
Jan 05, 2023 2.660 2.800 2.640 2.770 16,096 +0.12(+4.53%)
Jan 04, 2023 2.640 2.650 2.570 2.650 9,531 +0.01(+0.38%)
Jan 03, 2023 2.540 2.650 2.510 2.640 20,138 +0.13(+5.18%)
Dec 30, 2022 2.400 2.580 2.390 2.510 78,641 +0.08(+3.29%)
Dec 29, 2022 2.460 2.510 2.260 2.430 129,794 -0.08(-3.19%)
Dec 28, 2022 2.620 2.680 2.500 2.510 54,045 -0.12(-4.56%)
Dec 27, 2022 2.700 2.700 2.567 2.630 10,034 -0.05(-1.87%)
Dec 23, 2022 2.630 2.740 2.601 2.680 30,784 +0.04(+1.52%)
Dec 22, 2022 2.440 2.650 2.400 2.640 109,324 +0.20(+8.20%)
Dec 21, 2022 2.500 2.521 2.420 2.440 56,945 -0.03(-1.21%)
Dec 20, 2022 2.500 2.550 2.460 2.470 34,172 +0.01(+0.41%)
Dec 19, 2022 2.510 2.527 2.460 2.460 64,313 -0.04(-1.60%)
Dec 16, 2022 2.520 2.604 2.490 2.500 106,145 -0.08(-3.10%)
Dec 15, 2022 2.820 2.850 2.570 2.580 79,631 -0.22(-7.86%)
Dec 14, 2022 2.880 2.970 2.800 2.800 20,218 -0.07(-2.44%)
Dec 13, 2022 2.900 2.935 2.860 2.870 26,130 -0.03(-1.03%)
Dec 12, 2022 2.890 3.006 2.860 2.900 56,553 -0.01(-0.34%)
Dec 09, 2022 3.000 3.030 2.890 2.910 25,325 -0.06(-2.02%)
Dec 08, 2022 2.970 3.060 2.900 2.970 53,520 +0.00(+0.00%)
Dec 07, 2022 2.950 3.075 2.950 2.970 16,398 -0.02(-0.67%)
Dec 06, 2022 3.140 3.151 2.990 2.990 47,907 -0.07(-2.29%)
Dec 05, 2022 3.190 3.227 3.050 3.060 30,959 +0.02(+0.66%)
Dec 02, 2022 2.960 3.100 2.960 3.040 14,374 +0.02(+0.66%)
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.