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 (%)
May 31, 2024 1.410 1.440 1.310 1.320 53,028 +0.01(+0.76%)
May 30, 2024 1.420 1.420 1.250 1.310 86,685 -0.08(-5.76%)
May 29, 2024 1.450 1.460 1.340 1.390 56,769 -0.04(-2.80%)
May 28, 2024 1.480 1.525 1.420 1.430 55,071 -0.08(-5.30%)
May 24, 2024 1.520 1.530 1.480 1.510 41,784 -0.02(-1.31%)
May 23, 2024 1.570 1.600 1.520 1.530 26,390 -0.05(-3.16%)
May 22, 2024 1.630 1.640 1.570 1.580 38,746 -0.03(-1.86%)
May 21, 2024 1.490 1.610 1.490 1.610 47,099 +0.12(+8.05%)
May 20, 2024 1.550 1.580 1.470 1.490 94,728 -0.02(-1.32%)
May 17, 2024 1.570 1.600 1.510 1.510 64,370 -0.04(-2.58%)
May 16, 2024 1.620 1.620 1.550 1.550 91,324 -0.06(-3.73%)
May 15, 2024 1.750 1.750 1.560 1.610 97,644 -0.10(-5.85%)
May 14, 2024 1.930 2.000 1.670 1.710 203,285 -0.16(-8.56%)
May 13, 2024 1.880 1.980 1.820 1.870 37,901 -0.01(-0.53%)
May 10, 2024 1.920 1.920 1.810 1.880 47,606 -0.03(-1.57%)
May 09, 2024 2.000 2.000 1.850 1.910 79,214 -0.05(-2.55%)
May 08, 2024 2.010 2.046 1.930 1.960 22,178 -0.02(-1.01%)
May 07, 2024 2.050 2.060 1.980 1.980 20,005 -0.06(-2.94%)
May 06, 2024 2.030 2.160 2.030 2.040 29,647 +0.01(+0.49%)
May 03, 2024 2.020 2.060 2.000 2.030 40,924 -0.01(-0.49%)
May 02, 2024 2.090 2.090 1.990 2.040 27,172 -0.01(-0.49%)
May 01, 2024 2.040 2.070 2.030 2.050 14,654 +0.00(+0.00%)
Apr 30, 2024 2.150 2.150 2.050 2.050 22,785 -0.10(-4.65%)
Apr 29, 2024 2.150 2.178 2.050 2.150 26,505 +0.04(+1.90%)
Apr 26, 2024 2.120 2.221 2.106 2.110 14,510 -0.01(-0.47%)
Apr 25, 2024 2.090 2.140 2.090 2.120 8,371 +0.03(+1.44%)
Apr 24, 2024 2.150 2.150 2.090 2.090 21,103 -0.06(-2.79%)
Apr 23, 2024 2.210 2.228 2.150 2.150 16,571 -0.05(-2.27%)
Apr 22, 2024 2.130 2.260 2.130 2.200 7,885 +0.02(+0.92%)
Apr 19, 2024 2.170 2.220 2.150 2.180 13,123 -0.04(-1.80%)
Apr 18, 2024 2.220 2.240 2.162 2.220 14,313 +0.02(+0.91%)
Apr 17, 2024 2.210 2.210 2.170 2.200 7,459 +0.03(+1.38%)
Apr 16, 2024 2.260 2.260 2.170 2.170 14,087 -0.09(-3.98%)
Apr 15, 2024 2.300 2.310 2.250 2.260 22,341 -0.11(-4.64%)
Apr 12, 2024 2.340 2.380 2.320 2.370 16,750 +0.05(+2.16%)
Apr 11, 2024 2.330 2.351 2.310 2.320 6,183 +0.00(+0.00%)
Apr 10, 2024 2.275 2.350 2.275 2.320 26,932 +0.01(+0.43%)
Apr 09, 2024 2.360 2.400 2.290 2.310 17,572 -0.04(-1.70%)
Apr 08, 2024 2.200 2.390 2.160 2.350 63,321 +0.15(+6.82%)
Apr 05, 2024 2.170 2.200 2.120 2.200 28,508 -0.01(-0.45%)
Apr 04, 2024 2.200 2.240 2.153 2.210 46,409 +0.01(+0.45%)
Apr 03, 2024 2.180 2.225 2.141 2.200 20,094 +0.05(+2.33%)
Apr 02, 2024 2.120 2.190 2.120 2.150 35,762 -0.04(-1.83%)
Apr 01, 2024 2.170 2.220 2.120 2.190 34,688 +0.02(+0.92%)
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%)
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.