Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.06 15.06 14.59 14.96 16,445 -0.15(-0.99%)
Jan 30, 2017 15.16 15.36 15.11 15.11 12,687 -0.10(-0.65%)
Jan 27, 2017 15.26 15.33 15.01 15.21 5,844 +0.05(+0.33%)
Jan 26, 2017 15.61 15.96 15.11 15.16 15,581 -0.55(-3.48%)
Jan 25, 2017 15.11 15.86 15.11 15.71 13,681 +0.84(+5.69%)
Jan 24, 2017 14.61 14.96 14.57 14.86 34,109 +0.45(+3.10%)
Jan 23, 2017 14.56 14.66 14.29 14.41 11,891 -0.05(-0.34%)
Jan 20, 2017 14.27 14.61 14.17 14.46 30,334 +0.20(+1.39%)
Jan 19, 2017 14.41 14.41 14.12 14.27 9,579 -0.10(-0.69%)
Jan 18, 2017 14.17 14.66 13.90 14.36 33,115 +0.15(+1.05%)
Jan 17, 2017 14.66 14.71 14.17 14.22 11,066 -0.55(-3.70%)
Jan 13, 2017 14.76 14.76 14.76 0 +0.10(+0.68%)
Jan 12, 2017 15.16 15.16 14.56 14.66 10,260 -0.40(-2.64%)
Jan 11, 2017 15.61 15.61 14.86 15.06 7,395 -0.51(-3.26%)
Jan 10, 2017 15.07 15.62 15.07 15.57 8,250 +0.49(+3.28%)
Jan 09, 2017 15.07 15.37 14.83 15.07 11,083 +0.00(+0.00%)
Jan 06, 2017 15.72 15.72 15.02 15.07 10,913 -0.64(-4.09%)
Jan 05, 2017 15.86 15.96 15.62 15.72 11,579 -0.35(-2.15%)
Jan 04, 2017 16.11 16.21 15.81 16.06 13,377 +0.10(+0.62%)
Jan 03, 2017 16.61 16.65 15.91 15.96 12,455 -0.59(-3.58%)
Dec 30, 2016 16.56 16.56 16.56 0 -0.25(-1.47%)
Dec 29, 2016 16.80 16.85 16.51 16.80 14,440 -0.05(-0.29%)
Dec 28, 2016 16.90 17.00 16.70 16.85 15,661 -0.05(-0.29%)
Dec 27, 2016 16.56 17.05 16.56 16.90 14,268 +0.40(+2.39%)
Dec 23, 2016 16.51 16.51 16.51 0 +0.00(+0.00%)
Dec 22, 2016 17.24 17.45 16.46 16.51 16,662 -0.84(-4.84%)
Dec 21, 2016 17.30 17.50 17.00 17.35 13,017 +0.05(+0.29%)
Dec 20, 2016 17.79 17.79 16.95 17.30 21,889 -0.54(-3.05%)
Dec 19, 2016 16.75 18.04 16.51 17.84 28,878 +1.04(+6.18%)
Dec 16, 2016 16.95 17.17 16.75 16.80 115,882 -0.10(-0.58%)
Dec 15, 2016 16.61 16.99 16.61 16.90 25,142 +0.25(+1.48%)
Dec 14, 2016 16.75 16.90 16.51 16.65 13,645 -0.25(-1.46%)
Dec 13, 2016 17.00 17.05 16.41 16.90 18,550 +0.05(+0.29%)
Dec 12, 2016 17.05 17.05 16.80 16.85 17,846 -0.25(-1.45%)
Dec 09, 2016 17.54 17.54 16.80 17.10 30,680 -0.15(-0.86%)
Dec 08, 2016 17.05 17.35 16.75 17.25 19,520 +0.10(+0.58%)
Dec 07, 2016 17.20 17.20 16.65 17.15 20,453 -0.05(-0.29%)
Dec 06, 2016 16.46 17.20 16.46 17.20 38,559 +0.49(+2.96%)
Dec 05, 2016 16.11 16.75 15.96 16.70 18,798 +0.74(+4.64%)
Dec 02, 2016 15.86 16.11 15.42 15.96 25,358 +0.00(+0.00%)
Dec 01, 2016 15.37 16.06 15.37 15.96 18,786 +0.59(+3.86%)
Nov 30, 2016 14.83 15.42 14.63 15.37 30,541 +0.54(+3.67%)
Nov 29, 2016 14.97 15.19 14.63 14.83 32,561 -0.15(-0.99%)
Nov 28, 2016 15.22 15.32 14.97 14.97 20,152 -0.44(-2.88%)
Nov 25, 2016 15.37 15.52 15.17 15.42 17,047 +0.10(+0.64%)
Nov 23, 2016 15.32 15.32 15.32 0 -0.05(-0.32%)
Nov 22, 2016 15.12 15.42 14.78 15.37 19,399 +0.35(+2.30%)
Nov 21, 2016 14.88 15.07 14.78 15.02 12,869 +0.00(+0.00%)
Nov 18, 2016 14.88 15.22 14.68 15.02 33,554 +0.15(+1.00%)
Nov 17, 2016 14.43 14.93 14.28 14.88 24,118 +0.40(+2.73%)
Nov 16, 2016 15.12 15.27 13.94 14.48 134,713 -0.79(-5.18%)
Nov 15, 2016 14.53 15.47 14.39 15.27 44,063 +0.69(+4.75%)
Nov 14, 2016 14.18 14.63 13.64 14.58 37,308 +0.49(+3.51%)
Nov 11, 2016 12.75 14.09 12.06 14.09 44,163 +1.53(+12.21%)
Nov 10, 2016 11.96 12.70 11.86 12.55 34,850 +0.69(+5.83%)
Nov 09, 2016 10.43 12.26 10.28 11.86 47,776 +1.58(+15.38%)
Nov 08, 2016 10.63 10.77 10.18 10.28 13,789 -0.44(-4.15%)
Nov 07, 2016 10.58 10.77 10.38 10.72 14,842 +0.40(+3.83%)
Nov 04, 2016 10.43 10.48 10.28 10.33 19,681 +0.00(+0.00%)
Nov 03, 2016 10.63 10.63 10.33 10.33 12,394 -0.30(-2.79%)
Nov 02, 2016 10.43 10.67 10.13 10.63 29,728 +0.25(+2.38%)
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.