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 29, 2022 5.530 5.690 5.480 5.610 6,444 +0.11(+2.00%)
Apr 28, 2022 5.480 5.560 5.350 5.500 4,532 +0.00(+0.00%)
Apr 27, 2022 5.450 5.590 5.340 5.500 10,696 +0.00(+0.00%)
Apr 26, 2022 5.580 5.580 5.250 5.500 14,485 +0.00(+0.00%)
Apr 25, 2022 5.380 5.580 5.377 5.500 9,238 +0.04(+0.73%)
Apr 22, 2022 5.500 5.580 5.430 5.460 14,010 -0.04(-0.73%)
Apr 21, 2022 5.620 5.620 5.485 5.500 13,417 -0.11(-1.96%)
Apr 20, 2022 5.630 5.690 5.600 5.610 6,192 -0.02(-0.36%)
Apr 19, 2022 5.420 5.680 5.420 5.630 16,164 +0.13(+2.36%)
Apr 18, 2022 5.570 5.570 5.320 5.500 32,413 +0.00(+0.00%)
Apr 14, 2022 5.600 5.622 5.500 5.500 17,855 -0.05(-0.90%)
Apr 13, 2022 5.588 5.660 5.550 5.550 1,885 +0.10(+1.83%)
Apr 12, 2022 5.430 5.508 5.329 5.450 10,086 +0.10(+1.87%)
Apr 11, 2022 5.340 5.380 5.307 5.350 9,698 +0.01(+0.19%)
Apr 08, 2022 5.210 5.400 5.050 5.340 21,641 +0.05(+0.95%)
Apr 07, 2022 5.210 5.310 5.040 5.290 37,366 +0.08(+1.54%)
Apr 06, 2022 5.750 5.860 5.210 5.210 42,599 -0.61(-10.48%)
Apr 05, 2022 6.360 6.400 5.777 5.820 58,268 -0.49(-7.77%)
Apr 04, 2022 6.400 6.400 6.305 6.310 60,563 +0.00(+0.00%)
Apr 01, 2022 6.400 6.400 6.250 6.310 69,376 +0.00(+0.00%)
Mar 31, 2022 6.450 6.550 6.230 6.310 58,480 -0.03(-0.47%)
Mar 30, 2022 6.380 6.400 6.150 6.340 59,845 -0.06(-0.94%)
Mar 29, 2022 6.320 6.440 6.310 6.400 21,450 +0.00(+0.00%)
Mar 28, 2022 6.430 6.500 6.310 6.400 13,454 +0.00(+0.00%)
Mar 25, 2022 6.400 6.500 6.370 6.400 12,756 +0.00(+0.00%)
Mar 24, 2022 6.440 6.440 6.380 6.400 32,431 +0.00(+0.00%)
Mar 23, 2022 6.400 6.436 6.369 6.400 11,343 +0.00(+0.00%)
Mar 22, 2022 6.410 6.430 6.320 6.400 20,372 -0.05(-0.78%)
Mar 21, 2022 6.440 6.480 6.385 6.450 20,927 -0.01(-0.15%)
Mar 18, 2022 6.400 6.500 6.210 6.460 49,613 +0.06(+0.94%)
Mar 17, 2022 6.400 6.476 6.230 6.400 20,395 +0.00(+0.00%)
Mar 16, 2022 6.400 6.441 6.170 6.400 52,160 +0.00(+0.00%)
Mar 15, 2022 6.460 6.520 6.270 6.400 20,976 +0.00(+0.00%)
Mar 14, 2022 6.670 6.670 6.365 6.400 27,334 -0.16(-2.44%)
Mar 11, 2022 6.610 6.620 6.470 6.560 12,017 -0.01(-0.15%)
Mar 10, 2022 6.580 6.670 6.510 6.570 13,731 +0.02(+0.31%)
Mar 09, 2022 6.400 6.550 6.370 6.550 24,811 +0.15(+2.34%)
Mar 08, 2022 6.480 6.486 6.290 6.400 39,778 +0.00(+0.00%)
Mar 07, 2022 6.481 6.490 6.395 6.400 11,551 -0.08(-1.23%)
Mar 04, 2022 6.370 6.500 6.220 6.480 26,700 +0.14(+2.21%)
Mar 03, 2022 6.200 6.365 6.200 6.340 26,450 +0.10(+1.60%)
Mar 02, 2022 6.150 6.348 6.050 6.240 14,875 +0.18(+2.97%)
Mar 01, 2022 6.050 6.109 5.812 6.060 27,589 +0.00(+0.00%)
Feb 28, 2022 6.290 6.460 6.030 6.060 42,686 -0.34(-5.31%)
Feb 25, 2022 6.580 6.490 6.300 6.400 29,191 -0.06(-0.93%)
Feb 24, 2022 6.300 6.580 6.151 6.460 29,361 +0.16(+2.54%)
Feb 23, 2022 6.140 6.300 5.950 6.300 21,117 +0.15(+2.44%)
Feb 22, 2022 6.065 6.240 5.760 6.150 56,087 +0.08(+1.32%)
Feb 18, 2022 6.070 0 +0.02(+0.33%)
Feb 17, 2022 6.140 6.140 5.980 6.050 19,880 -0.13(-2.10%)
Feb 16, 2022 6.050 6.220 5.970 6.180 39,644 +0.13(+2.15%)
Feb 15, 2022 6.060 6.090 5.990 6.050 15,601 +0.05(+0.83%)
Feb 14, 2022 6.070 6.105 5.850 6.000 13,381 -0.05(-0.83%)
Feb 11, 2022 6.060 6.080 5.965 6.050 19,070 +0.05(+0.83%)
Feb 10, 2022 6.200 6.220 5.950 6.000 21,440 -0.20(-3.23%)
Feb 09, 2022 6.100 6.210 6.070 6.200 8,899 +0.12(+1.97%)
Feb 08, 2022 6.050 6.209 6.050 6.080 12,988 +0.03(+0.50%)
Feb 07, 2022 5.940 6.050 5.800 6.050 17,719 +0.18(+3.07%)
Feb 04, 2022 5.950 5.950 5.668 5.870 50,077 +0.01(+0.17%)
Feb 03, 2022 5.860 5.910 5.860 11,812 -0.05(-0.85%)
Feb 02, 2022 5.860 5.950 5.787 5.910 11,735 +0.05(+0.85%)
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.