Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.180 (-7.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.81 19.58 18.30 18.35 193,201 -0.46(-2.44%)
Apr 29, 2009 17.49 19.25 16.98 18.81 211,396 +1.49(+8.61%)
Apr 28, 2009 16.87 17.68 16.61 17.31 128,715 +0.47(+2.82%)
Apr 27, 2009 15.81 17.10 15.32 16.84 142,817 +0.69(+4.29%)
Apr 24, 2009 15.82 17.01 15.57 16.15 199,475 +0.50(+3.23%)
Apr 23, 2009 15.85 15.85 15.14 15.64 117,707 -0.20(-1.28%)
Apr 22, 2009 14.84 16.10 14.62 15.85 101,112 +0.80(+5.31%)
Apr 21, 2009 13.56 15.21 13.32 15.05 146,262 +1.46(+10.75%)
Apr 20, 2009 14.93 14.93 13.46 13.59 178,607 -1.83(-11.87%)
Apr 17, 2009 15.98 15.98 14.94 15.42 89,706 -0.40(-2.52%)
Apr 16, 2009 14.63 15.82 14.23 15.82 99,001 +1.19(+8.14%)
Apr 15, 2009 13.41 14.69 13.41 14.63 95,255 +1.03(+7.59%)
Apr 14, 2009 13.05 13.71 12.73 13.59 90,065 +0.27(+2.03%)
Apr 13, 2009 12.68 13.47 12.54 13.32 75,140 +0.47(+3.63%)
Apr 09, 2009 12.06 13.38 11.87 12.86 151,213 +1.25(+10.79%)
Apr 08, 2009 11.09 11.60 11.09 11.60 63,263 +0.51(+4.64%)
Apr 07, 2009 11.18 11.62 10.96 11.09 88,681 -0.27(-2.36%)
Apr 06, 2009 11.66 11.81 10.93 11.36 65,811 -0.41(-3.48%)
Apr 03, 2009 11.14 11.94 10.82 11.77 71,262 +0.63(+5.62%)
Apr 02, 2009 11.08 11.83 10.96 11.14 95,433 +0.71(+6.79%)
Apr 01, 2009 9.688 10.66 9.457 10.43 111,919 +0.55(+5.58%)
Mar 31, 2009 9.308 10.22 9.204 9.882 93,624 +0.73(+7.98%)
Mar 30, 2009 9.428 9.584 8.727 9.152 98,089 -1.21(-11.65%)
Mar 26, 2009 10.28 10.46 9.815 10.36 107,843 +0.34(+3.35%)
Mar 25, 2009 9.674 10.46 9.323 10.02 110,359 +0.52(+5.49%)
Mar 24, 2009 10.17 10.17 9.502 9.502 84,530 -0.93(-8.93%)
Mar 23, 2009 10.34 10.61 10.08 10.43 138,637 +1.45(+16.09%)
Mar 20, 2009 10.05 10.11 8.891 8.988 113,815 -0.92(-9.26%)
Mar 19, 2009 9.778 10.21 9.502 9.905 110,896 +0.45(+4.73%)
Mar 18, 2009 9.323 9.651 9.092 9.457 273,868 +0.17(+1.85%)
Mar 17, 2009 8.496 9.308 8.198 9.286 168,318 +0.76(+8.92%)
Mar 16, 2009 8.064 9.167 8.010 8.526 161,999 +0.60(+7.52%)
Mar 13, 2009 7.959 8.198 7.892 7.930 0 +0.16(+2.01%)
Mar 12, 2009 6.976 7.855 6.663 7.773 188,627 +0.75(+10.60%)
Mar 11, 2009 7.192 7.639 6.789 7.028 157,152 -0.28(-3.78%)
Mar 10, 2009 6.476 7.326 6.417 7.304 152,294 +1.04(+16.67%)
Mar 09, 2009 6.081 6.379 5.850 6.260 167,156 +0.28(+4.74%)
Mar 06, 2009 5.835 6.081 5.649 5.977 0 -0.01(-0.25%)
Mar 05, 2009 6.491 6.596 5.962 5.992 195,893 -0.31(-4.96%)
Mar 04, 2009 6.484 6.782 6.119 6.305 296,572 +0.01(+0.12%)
Mar 02, 2009 7.848 8.064 5.798 6.297 306,665 -1.86(-22.83%)
Feb 27, 2009 8.190 8.384 8.049 8.161 0 -0.06(-0.73%)
Feb 26, 2009 8.392 8.705 8.138 8.220 49,353 -0.10(-1.16%)
Feb 25, 2009 8.481 8.943 8.094 8.317 230,198 -0.47(-5.34%)
Feb 24, 2009 8.906 9.167 8.615 8.787 129,366 +0.13(+1.46%)
Feb 23, 2009 10.02 10.02 8.481 8.660 115,527 -0.66(-7.11%)
Feb 20, 2009 9.733 9.964 9.040 9.323 96,940 -0.64(-6.43%)
Feb 19, 2009 10.06 10.41 9.927 9.964 46,132 +0.02(+0.22%)
Feb 18, 2009 10.71 10.87 9.934 9.942 43,133 -0.60(-5.72%)
Feb 17, 2009 10.82 10.86 10.20 10.55 66,101 -0.69(-6.17%)
Feb 13, 2009 11.78 11.89 10.84 11.24 52,494 -0.57(-4.80%)
Feb 12, 2009 10.93 11.88 10.81 11.80 50,893 +0.56(+4.97%)
Feb 11, 2009 11.75 12.18 10.66 11.25 166,940 -0.83(-6.91%)
Feb 10, 2009 13.90 14.26 10.96 12.08 200,659 -2.17(-15.22%)
Feb 09, 2009 15.79 15.79 13.81 14.25 49,467 -1.43(-9.13%)
Feb 06, 2009 13.71 15.85 13.70 15.68 55,446 +2.00(+14.60%)
Feb 05, 2009 13.12 14.07 12.95 13.68 26,634 +0.37(+2.80%)
Feb 04, 2009 14.52 14.54 13.15 13.31 49,206 -1.10(-7.65%)
Feb 03, 2009 13.97 14.76 13.97 14.41 46,920 +0.59(+4.26%)
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.