Ampco-Pittsburgh Corp (NY: AP )

4.450 USD +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 4.340 4.540 4.330 4.450 109,917 +0.03(+0.68%)
Oct 21, 2020 4.300 4.520 4.220 4.420 95,910 +0.12(+2.79%)
Oct 20, 2020 4.500 4.520 4.260 4.300 271,138 -0.18(-4.02%)
Oct 19, 2020 4.600 4.770 4.380 4.480 375,922 -0.02(-0.44%)
Oct 16, 2020 4.500 4.550 4.260 4.500 132,100 +0.03(+0.67%)
Oct 15, 2020 4.200 4.562 4.110 4.470 365,909 +0.28(+6.68%)
Oct 14, 2020 3.810 4.230 3.800 4.190 159,044 +0.38(+9.97%)
Oct 13, 2020 3.540 3.890 3.540 3.810 136,716 +0.20(+5.54%)
Oct 12, 2020 3.630 3.845 3.610 3.610 54,342 -0.01(-0.28%)
Oct 09, 2020 3.750 3.875 3.620 3.620 74,600 -0.14(-3.72%)
Oct 08, 2020 3.800 3.859 3.607 3.760 119,121 -0.08(-2.08%)
Oct 07, 2020 3.550 3.950 3.530 3.840 253,953 +0.32(+9.09%)
Oct 06, 2020 3.680 3.760 3.490 3.520 60,684 -0.18(-4.86%)
Oct 05, 2020 3.690 3.950 3.610 3.700 86,852 +0.07(+1.93%)
Oct 02, 2020 3.450 3.750 3.440 3.630 138,500 +0.27(+8.04%)
Oct 01, 2020 3.290 3.500 3.270 3.360 54,458 +0.07(+2.13%)
Sep 30, 2020 3.480 3.640 3.290 3.290 125,227 -0.20(-5.73%)
Sep 29, 2020 3.420 3.690 3.410 3.490 150,144 +0.01(+0.29%)
Sep 28, 2020 3.560 3.680 3.380 3.480 159,421 -0.06(-1.69%)
Sep 25, 2020 3.310 3.610 3.250 3.540 289,700 +0.16(+4.73%)
Sep 24, 2020 3.150 3.460 3.145 3.380 119,289 +0.23(+7.30%)
Sep 23, 2020 3.080 3.300 3.070 3.150 91,292 +0.02(+0.64%)
Sep 22, 2020 2.950 3.130 2.950 3.130 61,151 +0.15(+5.03%)
Sep 21, 2020 3.110 3.170 2.960 2.980 115,482 -0.19(-5.99%)
Sep 18, 2020 3.220 3.330 3.130 3.170 126,700 -0.09(-2.76%)
Sep 17, 2020 3.180 3.300 3.160 3.260 58,322 +0.00(+0.00%)
Sep 16, 2020 3.260 3.390 3.214 3.260 61,683 +0.00(+0.00%)
Sep 15, 2020 3.320 3.400 3.210 3.260 88,874 -0.06(-1.81%)
Sep 14, 2020 3.350 3.447 3.260 3.320 46,886 -0.03(-0.90%)
Sep 11, 2020 3.290 3.437 3.283 3.350 32,500 +0.02(+0.60%)
Sep 10, 2020 3.463 3.463 3.305 3.330 63,751 -0.11(-3.27%)
Sep 09, 2020 3.470 3.530 3.400 3.443 49,194 -0.03(-0.79%)
Sep 08, 2020 3.510 3.570 3.450 3.470 63,375 -0.12(-3.34%)
Sep 04, 2020 3.570 3.690 3.470 3.590 71,600 -0.04(-1.10%)
Sep 03, 2020 3.450 3.630 3.350 3.630 67,217 +0.11(+3.08%)
Sep 02, 2020 3.630 3.650 3.420 3.522 80,454 -0.16(-4.31%)
Sep 01, 2020 3.410 3.790 3.360 3.680 75,926 +0.22(+6.36%)
Aug 31, 2020 3.520 3.640 3.380 3.460 54,137 -0.05(-1.42%)
Aug 28, 2020 3.280 3.540 3.280 3.510 84,100 +0.18(+5.41%)
Aug 27, 2020 3.130 3.350 3.130 3.330 71,760 +0.16(+5.05%)
Aug 26, 2020 3.390 3.430 3.100 3.170 117,758 -0.27(-7.85%)
Aug 25, 2020 3.450 3.580 3.380 3.440 29,511 -0.01(-0.29%)
Aug 24, 2020 3.760 3.800 3.390 3.450 113,804 -0.36(-9.45%)
Aug 21, 2020 3.890 3.920 3.660 3.810 46,100 -0.09(-2.31%)
Aug 20, 2020 3.860 4.059 3.795 3.900 23,412 +0.00(+0.00%)
Aug 19, 2020 4.090 4.180 3.900 3.900 130,370 -0.35(-8.24%)
Aug 18, 2020 3.390 4.310 3.390 4.250 311,346 +0.78(+22.48%)
Aug 17, 2020 3.200 3.500 3.200 3.470 244,007 +0.27(+8.44%)
Aug 14, 2020 3.000 3.260 2.910 3.200 190,600 +0.13(+4.23%)
Aug 13, 2020 3.000 3.260 2.820 3.070 583,802 +0.09(+3.02%)
Aug 12, 2020 3.170 3.301 2.950 2.980 139,111 -0.19(-5.99%)
Aug 11, 2020 2.970 3.320 2.970 3.170 183,371 +0.17(+5.67%)
Aug 10, 2020 2.910 3.120 2.910 3.000 57,700 +0.05(+1.69%)
Aug 07, 2020 2.990 3.050 2.920 2.950 56,100 -0.04(-1.34%)
Aug 06, 2020 2.900 3.156 2.900 2.990 138,324 +0.07(+2.40%)
Aug 05, 2020 2.840 2.959 2.700 2.920 310,868 +0.04(+1.39%)
Aug 04, 2020 2.870 2.930 2.830 2.880 79,361 +0.01(+0.29%)
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.