ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ampco-Pittsburgh Corp (NY: AP )

1.230 -0.030 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.160 2.240 2.150 2.170 41,710 +0.06(+2.84%)
Mar 27, 2024 2.210 2.320 2.090 2.110 86,941 -0.09(-4.09%)
Mar 26, 2024 2.600 2.700 2.200 2.200 189,755 -0.56(-20.29%)
Mar 25, 2024 2.540 2.770 2.540 2.760 93,535 +0.22(+8.66%)
Mar 22, 2024 2.490 2.540 2.410 2.540 21,925 +0.09(+3.67%)
Mar 21, 2024 2.570 2.570 2.410 2.450 23,824 -0.08(-3.16%)
Mar 20, 2024 2.480 2.530 2.440 2.530 13,559 +0.09(+3.69%)
Mar 19, 2024 2.450 2.530 2.440 2.440 14,306 -0.01(-0.41%)
Mar 18, 2024 2.580 2.580 2.450 2.450 22,234 -0.07(-2.78%)
Mar 15, 2024 2.450 2.520 2.450 2.520 12,151 +0.02(+0.80%)
Mar 14, 2024 2.580 2.590 2.470 2.500 11,648 +0.03(+1.21%)
Mar 13, 2024 2.460 2.542 2.460 2.470 17,803 -0.03(-1.20%)
Mar 12, 2024 2.600 2.605 2.500 2.500 22,565 -0.04(-1.57%)
Mar 11, 2024 2.570 2.570 2.450 2.540 34,806 +0.01(+0.40%)
Mar 08, 2024 2.600 2.650 2.494 2.530 21,268 -0.07(-2.69%)
Mar 07, 2024 2.490 2.740 2.490 2.600 41,338 +0.10(+4.00%)
Mar 06, 2024 2.500 2.589 2.450 2.500 16,709 +0.00(+0.00%)
Mar 05, 2024 2.520 2.520 2.450 2.500 27,429 +0.01(+0.40%)
Mar 04, 2024 2.450 2.530 2.450 2.490 25,741 +0.05(+2.05%)
Mar 01, 2024 2.550 2.555 2.440 2.440 71,387 -0.08(-3.17%)
Feb 29, 2024 2.440 2.558 2.440 2.520 34,445 +0.04(+1.61%)
Feb 28, 2024 2.580 2.580 2.480 2.480 25,880 -0.10(-3.88%)
Feb 27, 2024 2.510 2.640 2.510 2.580 46,761 +0.07(+2.79%)
Feb 26, 2024 2.420 2.528 2.420 2.510 27,608 +0.08(+3.29%)
Feb 23, 2024 2.440 2.455 2.422 2.430 9,949 -0.06(-2.41%)
Feb 22, 2024 2.480 2.495 2.450 2.490 10,578 +0.04(+1.63%)
Feb 21, 2024 2.490 2.500 2.440 2.450 27,494 -0.02(-0.81%)
Feb 20, 2024 2.490 2.570 2.470 2.470 23,523 -0.02(-0.80%)
Feb 16, 2024 2.510 2.560 2.460 2.490 22,379 -0.07(-2.73%)
Feb 15, 2024 2.520 2.560 2.498 2.560 15,283 +0.01(+0.39%)
Feb 14, 2024 2.500 2.580 2.429 2.550 16,030 +0.10(+4.08%)
Feb 13, 2024 2.420 2.510 2.420 2.450 7,009 +0.00(+0.00%)
Feb 12, 2024 2.400 2.530 2.400 2.450 49,170 +0.02(+0.82%)
Feb 09, 2024 2.500 2.620 2.420 2.430 17,905 -0.07(-2.80%)
Feb 08, 2024 2.480 2.545 2.480 2.500 18,047 +0.03(+1.21%)
Feb 07, 2024 2.560 2.590 2.460 2.470 24,641 -0.05(-1.98%)
Feb 06, 2024 2.660 2.660 2.510 2.520 34,435 +0.01(+0.40%)
Feb 05, 2024 2.550 2.590 2.510 2.510 9,389 -0.05(-1.95%)
Feb 02, 2024 2.530 2.570 2.530 2.560 14,112 +0.02(+0.79%)
Feb 01, 2024 2.530 2.642 2.530 2.540 16,849 +0.01(+0.40%)
Jan 31, 2024 2.590 2.610 2.530 2.530 17,230 -0.02(-0.78%)
Jan 30, 2024 2.530 2.680 2.530 2.550 60,201 -0.03(-1.16%)
Jan 29, 2024 2.530 2.620 2.530 2.580 90,107 +0.07(+2.79%)
Jan 26, 2024 2.570 2.590 2.510 2.510 23,808 -0.10(-3.83%)
Jan 25, 2024 2.440 2.610 2.410 2.610 39,930 +0.15(+6.10%)
Jan 24, 2024 2.500 2.620 2.420 2.460 39,852 +0.01(+0.41%)
Jan 23, 2024 2.500 2.580 2.450 2.450 18,821 -0.07(-2.78%)
Jan 22, 2024 2.550 2.610 2.460 2.520 58,857 +0.06(+2.44%)
Jan 19, 2024 2.420 2.500 2.420 2.460 25,515 +0.02(+0.82%)
Jan 18, 2024 2.470 2.510 2.410 2.440 39,185 +0.01(+0.41%)
Jan 17, 2024 2.470 2.530 2.410 2.430 95,772 -0.05(-2.02%)
Jan 16, 2024 2.510 2.610 2.470 2.480 95,244 -0.08(-3.13%)
Jan 12, 2024 2.700 2.720 2.500 2.560 110,772 -0.07(-2.66%)
Jan 11, 2024 2.700 2.709 2.614 2.630 28,764 -0.03(-1.13%)
Jan 10, 2024 2.600 2.675 2.600 2.660 36,509 +0.05(+1.92%)
Jan 09, 2024 2.740 2.800 2.610 2.610 13,517 -0.10(-3.69%)
Jan 08, 2024 2.610 2.790 2.610 2.710 36,382 +0.10(+3.83%)
Jan 05, 2024 2.670 2.720 2.590 2.610 64,077 -0.07(-2.61%)
Jan 04, 2024 2.800 2.800 2.670 2.680 40,136 -0.08(-2.90%)
Jan 03, 2024 2.869 2.870 2.720 2.760 22,379 -0.03(-1.08%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.