Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.760 5.000 4.700 5.000 102,939 +0.22(+4.60%)
Dec 30, 2021 4.640 4.820 4.640 4.780 47,452 +0.08(+1.70%)
Dec 29, 2021 4.660 4.790 4.630 4.700 45,072 -0.01(-0.21%)
Dec 28, 2021 4.660 4.780 4.640 4.710 58,505 +0.01(+0.21%)
Dec 27, 2021 4.660 4.760 4.630 4.700 28,743 +0.05(+1.08%)
Dec 23, 2021 4.590 4.768 4.590 4.650 55,896 +0.01(+0.22%)
Dec 22, 2021 4.650 4.760 4.640 4.640 46,258 +0.00(+0.00%)
Dec 21, 2021 4.400 4.670 4.400 4.640 79,426 +0.27(+6.18%)
Dec 20, 2021 4.690 4.710 4.370 4.370 308,873 -0.40(-8.39%)
Dec 17, 2021 4.660 4.820 4.660 4.770 24,306 +0.00(+0.00%)
Dec 16, 2021 4.820 4.820 4.670 4.770 19,359 +0.02(+0.42%)
Dec 15, 2021 4.820 4.840 4.620 4.750 30,399 -0.01(-0.21%)
Dec 14, 2021 4.610 4.900 4.520 4.760 37,542 +0.11(+2.37%)
Dec 13, 2021 5.000 5.140 4.650 4.650 33,256 -0.41(-8.10%)
Dec 10, 2021 5.040 5.060 4.929 5.060 17,421 +0.01(+0.20%)
Dec 09, 2021 4.980 5.130 4.980 5.050 11,755 -0.01(-0.20%)
Dec 08, 2021 5.000 5.100 4.860 5.060 24,934 +0.01(+0.20%)
Dec 07, 2021 4.980 5.137 4.980 5.050 28,118 +0.00(+0.00%)
Dec 06, 2021 5.070 5.190 4.960 5.050 7,662 -0.04(-0.79%)
Dec 03, 2021 5.150 5.210 5.010 5.090 36,086 +0.01(+0.20%)
Dec 02, 2021 5.000 5.230 4.900 5.080 39,780 +0.08(+1.60%)
Dec 01, 2021 5.110 5.170 4.910 5.000 47,367 -0.02(-0.40%)
Nov 30, 2021 4.960 5.050 4.880 5.020 26,368 +0.02(+0.40%)
Nov 29, 2021 5.070 5.078 4.900 5.000 22,275 +0.02(+0.40%)
Nov 26, 2021 4.940 4.990 4.900 4.980 7,282 -0.07(-1.39%)
Nov 24, 2021 5.020 5.150 4.912 5.050 14,999 -0.01(-0.20%)
Nov 23, 2021 5.130 5.130 5.000 5.060 18,462 -0.03(-0.59%)
Nov 22, 2021 5.060 5.200 4.980 5.090 24,323 +0.10(+2.00%)
Nov 19, 2021 5.070 5.120 4.910 4.990 56,128 -0.06(-1.19%)
Nov 18, 2021 5.070 5.120 4.990 5.050 109,451 +0.00(+0.00%)
Nov 17, 2021 5.020 5.150 5.014 5.050 48,499 +0.00(+0.00%)
Nov 16, 2021 5.050 5.180 5.050 5.050 49,915 -0.05(-0.98%)
Nov 15, 2021 5.150 5.270 5.020 5.100 21,483 -0.05(-0.97%)
Nov 12, 2021 5.090 5.225 5.060 5.150 16,078 +0.09(+1.78%)
Nov 11, 2021 5.020 5.130 5.020 5.060 12,678 +0.01(+0.20%)
Nov 10, 2021 5.010 5.050 11,472 -0.02(-0.39%)
Nov 09, 2021 5.060 5.080 5.016 5.070 25,492 +0.01(+0.20%)
Nov 08, 2021 5.090 5.220 4.980 5.060 71,130 +0.04(+0.80%)
Nov 05, 2021 5.060 5.220 4.900 5.020 262,798 -0.03(-0.59%)
Nov 04, 2021 5.390 5.390 4.620 5.050 174,966 -0.34(-6.31%)
Nov 03, 2021 5.330 5.549 5.310 5.390 57,582 +0.08(+1.51%)
Nov 02, 2021 5.440 5.460 5.240 5.310 29,504 -0.13(-2.39%)
Nov 01, 2021 5.610 5.620 5.316 5.440 68,328 -0.18(-3.20%)
Oct 29, 2021 5.620 5.730 5.620 5.620 52,522 -0.06(-1.06%)
Oct 28, 2021 5.220 5.720 5.197 5.680 98,370 +0.60(+11.81%)
Oct 27, 2021 4.950 5.200 4.950 5.080 67,118 +0.14(+2.83%)
Oct 26, 2021 4.900 4.940 240,165 +0.08(+1.65%)
Oct 25, 2021 4.800 5.020 4.800 4.860 79,203 +0.10(+2.10%)
Oct 22, 2021 4.850 4.890 4.750 4.760 77,981 -0.02(-0.42%)
Oct 21, 2021 4.720 4.830 4.675 4.780 268,459 +0.09(+1.92%)
Oct 20, 2021 4.680 4.709 4.620 4.690 31,184 +0.03(+0.64%)
Oct 19, 2021 4.650 4.750 4.640 4.660 17,201 +0.00(+0.00%)
Oct 18, 2021 4.600 4.700 4.600 4.660 43,770 -0.03(-0.64%)
Oct 15, 2021 4.600 4.749 4.600 4.690 48,080 +0.16(+3.53%)
Oct 14, 2021 4.520 4.550 4.450 4.530 41,399 +0.10(+2.26%)
Oct 13, 2021 4.440 4.510 4.400 4.430 30,241 -0.01(-0.23%)
Oct 12, 2021 4.490 4.600 4.410 4.440 35,185 -0.03(-0.67%)
Oct 11, 2021 4.660 4.705 4.470 4.470 34,274 -0.18(-3.87%)
Oct 08, 2021 4.700 4.730 4.600 4.650 31,405 -0.05(-1.06%)
Oct 07, 2021 4.800 4.800 4.650 4.700 53,019 -0.06(-1.26%)
Oct 06, 2021 4.750 4.840 4.740 4.760 24,304 -0.06(-1.24%)
Oct 05, 2021 4.850 4.820 4.780 4.820 66,998 +0.00(+0.00%)
Oct 04, 2021 4.780 4.885 4.750 4.820 55,143 +0.03(+0.63%)
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.