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 (%)
Jul 31, 2023 3.670 3.800 3.550 3.620 12,872 -0.09(-2.48%)
Jul 28, 2023 3.550 3.763 3.520 3.712 12,498 +0.16(+4.56%)
Jul 27, 2023 3.690 3.710 3.470 3.550 9,649 -0.22(-5.83%)
Jul 26, 2023 3.590 3.830 3.560 3.770 8,599 +0.24(+6.80%)
Jul 25, 2023 3.800 3.865 3.530 3.530 14,536 -0.34(-8.79%)
Jul 24, 2023 3.900 3.979 3.850 3.870 10,473 +0.03(+0.78%)
Jul 21, 2023 3.860 3.990 3.830 3.840 27,132 -0.07(-1.79%)
Jul 20, 2023 3.800 4.000 3.790 3.910 25,962 +0.07(+1.82%)
Jul 19, 2023 3.870 3.880 3.755 3.840 15,977 +0.05(+1.32%)
Jul 18, 2023 3.840 3.840 3.690 3.790 10,885 +0.11(+2.99%)
Jul 17, 2023 3.730 3.780 3.530 3.680 24,129 +0.06(+1.66%)
Jul 14, 2023 3.470 3.750 3.470 3.620 28,293 +0.19(+5.54%)
Jul 13, 2023 3.420 3.468 3.370 3.430 16,832 +0.08(+2.39%)
Jul 12, 2023 3.360 3.439 3.350 3.350 4,171 +0.00(+0.00%)
Jul 11, 2023 3.290 3.364 3.180 3.350 7,602 +0.15(+4.69%)
Jul 10, 2023 3.200 3.250 3.110 3.200 7,640 +0.01(+0.31%)
Jul 07, 2023 3.110 3.200 3.080 3.190 3,591 +0.12(+3.91%)
Jul 06, 2023 3.120 3.120 3.050 3.070 3,570 -0.04(-1.29%)
Jul 05, 2023 3.190 3.200 3.100 3.110 11,746 -0.08(-2.51%)
Jul 03, 2023 3.220 3.220 3.080 3.190 6,164 +0.01(+0.31%)
Jun 30, 2023 3.090 3.190 3.055 3.180 8,416 +0.16(+5.30%)
Jun 29, 2023 2.840 3.050 2.840 3.020 18,009 +0.17(+5.96%)
Jun 28, 2023 2.910 2.950 2.850 2.850 6,682 -0.05(-1.72%)
Jun 27, 2023 2.900 2.920 2.900 2.900 2,248 +0.04(+1.40%)
Jun 26, 2023 2.880 3.010 2.850 2.860 13,637 -0.06(-2.05%)
Jun 23, 2023 2.970 2.970 2.862 2.920 8,203 -0.03(-1.02%)
Jun 22, 2023 2.900 2.980 2.900 2.950 16,098 -0.01(-0.34%)
Jun 21, 2023 2.980 2.990 2.871 2.960 12,141 -0.01(-0.34%)
Jun 20, 2023 3.000 3.000 2.880 2.970 14,534 -0.02(-0.67%)
Jun 16, 2023 3.080 3.080 2.881 2.990 17,825 -0.04(-1.32%)
Jun 15, 2023 2.960 3.060 2.960 3.030 3,873 +0.03(+1.00%)
Jun 14, 2023 2.970 3.060 2.970 3.000 7,469 -0.01(-0.33%)
Jun 13, 2023 3.100 3.200 3.000 3.010 10,277 -0.07(-2.27%)
Jun 12, 2023 3.240 3.240 3.010 3.080 20,180 -0.11(-3.45%)
Jun 09, 2023 3.290 3.290 3.190 3.190 4,533 -0.06(-1.85%)
Jun 08, 2023 3.240 3.300 3.200 3.250 17,999 -0.04(-1.22%)
Jun 07, 2023 3.150 3.290 3.080 3.290 29,953 +0.15(+4.78%)
Jun 06, 2023 3.110 3.170 3.086 3.140 7,298 +0.03(+0.96%)
Jun 05, 2023 3.100 3.190 3.090 3.110 13,555 -0.06(-1.89%)
Jun 02, 2023 3.170 3.219 3.155 3.170 12,681 +0.09(+2.92%)
Jun 01, 2023 3.010 3.170 3.010 3.080 23,279 +0.01(+0.33%)
May 31, 2023 3.150 3.160 3.034 3.070 40,454 -0.05(-1.60%)
May 30, 2023 3.240 3.250 3.110 3.120 7,323 -0.04(-1.27%)
May 26, 2023 3.240 3.350 3.100 3.160 9,446 -0.02(-0.63%)
May 25, 2023 3.350 3.380 3.150 3.180 23,534 -0.10(-3.05%)
May 24, 2023 3.180 3.380 3.150 3.280 28,477 +0.07(+2.18%)
May 23, 2023 3.260 3.270 3.184 3.210 17,307 +0.03(+0.94%)
May 22, 2023 3.200 3.290 3.070 3.180 37,429 +0.08(+2.58%)
May 19, 2023 2.850 3.120 2.800 3.100 90,879 +0.31(+11.11%)
May 18, 2023 2.620 2.810 2.620 2.790 16,983 +0.03(+1.09%)
May 17, 2023 2.770 2.770 2.700 2.760 15,543 +0.11(+4.15%)
May 16, 2023 2.720 2.760 2.620 2.650 12,563 -0.08(-2.93%)
May 15, 2023 2.720 2.930 2.710 2.730 37,493 +0.01(+0.37%)
May 12, 2023 2.940 2.940 2.720 2.720 13,516 -0.10(-3.55%)
May 11, 2023 2.840 2.880 2.710 2.820 26,842 +0.04(+1.44%)
May 10, 2023 2.983 2.983 2.760 2.780 16,465 -0.16(-5.44%)
May 09, 2023 3.000 3.000 2.850 2.940 4,125 +0.03(+1.03%)
May 08, 2023 2.980 2.990 2.780 2.910 24,550 -0.07(-2.35%)
May 05, 2023 2.990 3.000 2.888 2.980 9,150 -0.01(-0.33%)
May 04, 2023 3.030 3.040 2.875 2.990 11,708 +0.00(+0.00%)
May 03, 2023 2.940 3.090 2.940 2.990 11,344 -0.01(-0.33%)
May 02, 2023 2.900 3.050 2.900 3.000 13,706 +0.05(+1.69%)
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.