Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.44 15.51 15.27 15.32 67,202 -0.06(-0.38%)
Apr 27, 2012 15.26 15.38 15.18 15.38 116,281 +0.14(+0.92%)
Apr 26, 2012 15.28 15.35 15.22 15.24 106,590 -0.02(-0.11%)
Apr 25, 2012 15.24 15.29 15.18 15.26 134,322 +0.12(+0.82%)
Apr 24, 2012 15.19 15.33 14.96 15.13 141,038 -0.02(-0.11%)
Apr 23, 2012 15.32 15.37 15.13 15.15 27,696 -0.34(-2.18%)
Apr 20, 2012 15.55 15.74 15.45 15.49 90,124 -0.07(-0.42%)
Apr 19, 2012 15.67 15.79 15.44 15.55 32,351 -0.02(-0.11%)
Apr 18, 2012 16.12 16.12 15.53 15.57 83,047 -0.59(-3.67%)
Apr 17, 2012 16.15 16.29 16.01 16.16 41,241 +0.15(+0.93%)
Apr 16, 2012 16.27 16.28 15.81 16.02 36,753 -0.10(-0.61%)
Apr 13, 2012 16.18 16.23 15.88 16.12 40,656 -0.12(-0.76%)
Apr 12, 2012 16.35 16.41 16.08 16.24 53,678 -0.04(-0.25%)
Apr 11, 2012 16.14 16.35 16.06 16.28 80,080 +0.33(+2.05%)
Apr 10, 2012 16.27 16.35 15.90 15.95 63,968 -0.27(-1.66%)
Apr 09, 2012 16.31 16.37 16.18 16.22 55,962 -0.09(-0.55%)
Apr 05, 2012 15.56 16.60 15.54 16.31 134,307 +0.76(+4.89%)
Apr 04, 2012 16.10 16.29 15.40 15.55 61,669 -0.69(-4.23%)
Apr 03, 2012 16.50 16.51 16.18 16.24 33,760 -0.23(-1.39%)
Apr 02, 2012 16.43 16.51 16.27 16.47 61,478 +0.02(+0.10%)
Mar 30, 2012 16.75 16.75 16.20 16.45 68,923 -0.17(-1.03%)
Mar 29, 2012 16.71 16.75 16.26 16.62 33,246 -0.16(-0.93%)
Mar 28, 2012 17.04 17.14 16.37 16.78 48,627 -0.16(-0.92%)
Mar 27, 2012 17.20 17.39 16.78 16.93 29,048 -0.17(-1.00%)
Mar 26, 2012 16.69 17.29 16.57 17.11 48,441 +0.60(+3.67%)
Mar 23, 2012 16.67 17.04 16.35 16.50 45,524 -0.29(-1.75%)
Mar 22, 2012 16.43 16.89 16.21 16.80 53,708 +0.26(+1.58%)
Mar 21, 2012 16.65 16.73 16.48 16.53 29,179 -0.05(-0.30%)
Mar 20, 2012 16.80 16.80 16.51 16.58 32,715 -0.30(-1.79%)
Mar 19, 2012 16.79 17.14 16.71 16.89 47,483 +0.14(+0.83%)
Mar 16, 2012 17.07 17.07 16.53 16.75 67,367 -0.24(-1.40%)
Mar 15, 2012 17.13 17.15 16.71 16.98 33,275 -0.18(-1.05%)
Mar 14, 2012 17.33 17.52 17.16 17.16 30,744 -0.19(-1.08%)
Mar 13, 2012 16.82 17.41 16.57 17.35 43,643 +0.62(+3.71%)
Mar 12, 2012 16.89 16.89 16.54 16.73 31,825 -0.18(-1.06%)
Mar 09, 2012 16.53 16.99 16.53 16.91 30,624 +0.29(+1.77%)
Mar 08, 2012 16.68 16.75 16.31 16.62 29,179 +0.13(+0.79%)
Mar 07, 2012 16.51 16.61 16.30 16.48 16,572 +0.04(+0.25%)
Mar 06, 2012 15.97 16.49 15.79 16.44 58,094 +0.38(+2.34%)
Mar 05, 2012 16.51 16.75 16.07 16.07 46,423 -0.41(-2.48%)
Mar 02, 2012 17.19 17.20 16.44 16.48 54,861 -0.69(-4.00%)
Mar 01, 2012 17.38 17.56 17.16 17.16 30,329 -0.17(-0.99%)
Feb 29, 2012 17.94 18.08 17.33 17.33 63,751 -0.59(-3.28%)
Feb 28, 2012 18.23 18.24 17.72 17.92 35,509 -0.38(-2.05%)
Feb 27, 2012 18.07 18.43 17.92 18.30 38,828 +0.04(+0.22%)
Feb 24, 2012 18.49 18.49 18.02 18.26 28,717 -0.14(-0.76%)
Feb 23, 2012 18.10 18.46 17.78 18.40 40,939 +0.22(+1.21%)
Feb 22, 2012 18.50 18.59 18.09 18.18 16,986 -0.46(-2.46%)
Feb 21, 2012 18.86 18.86 18.51 18.63 21,784 -0.18(-0.96%)
Feb 17, 2012 19.37 19.37 18.40 18.81 30,533 -0.40(-2.08%)
Feb 16, 2012 18.73 19.28 18.68 19.21 20,264 +0.60(+3.25%)
Feb 15, 2012 19.05 19.05 18.59 18.61 58,882 -0.38(-1.98%)
Feb 14, 2012 19.08 19.08 18.70 18.99 40,615 -0.15(-0.77%)
Feb 13, 2012 19.03 19.23 18.85 19.13 24,176 +0.36(+1.92%)
Feb 10, 2012 18.72 19.44 18.43 18.77 71,741 -0.09(-0.48%)
Feb 09, 2012 19.00 19.00 18.68 18.86 59,148 -0.10(-0.52%)
Feb 08, 2012 18.91 18.99 18.59 18.96 51,376 +0.14(+0.74%)
Feb 07, 2012 18.50 18.84 18.28 18.82 57,670 +0.25(+1.32%)
Feb 06, 2012 18.35 18.72 17.83 18.58 58,993 -0.15(-0.79%)
Feb 03, 2012 17.76 18.77 17.68 18.72 62,648 +1.33(+7.66%)
Feb 02, 2012 17.70 17.72 17.37 17.39 40,437 -0.33(-1.85%)
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.