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 )

1.510 -0.040 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.665 7.665 7.542 7.542 4,032 -0.12(-1.51%)
Sep 27, 2002 7.727 7.727 7.573 7.657 13,527 -0.07(-0.90%)
Sep 26, 2002 7.957 7.957 7.673 7.727 7,413 -0.19(-2.43%)
Sep 25, 2002 8.042 8.042 7.919 7.919 1,430 -0.05(-0.58%)
Sep 24, 2002 8.388 8.388 7.919 7.965 25,103 -0.49(-5.82%)
Sep 23, 2002 8.419 8.534 8.419 8.457 4,422 -0.02(-0.18%)
Sep 20, 2002 8.457 8.611 8.457 8.472 5,592 -0.02(-0.27%)
Sep 19, 2002 8.380 8.572 8.311 8.495 3,772 +0.12(+1.38%)
Sep 18, 2002 8.396 8.457 8.365 8.380 1,951 -0.04(-0.46%)
Sep 17, 2002 8.434 8.442 8.365 8.419 1,690 -0.04(-0.45%)
Sep 16, 2002 8.457 8.457 8.457 8.457 468,249 -0.02(-0.27%)
Sep 13, 2002 8.419 8.480 8.419 8.480 9,364 +0.06(+0.73%)
Sep 12, 2002 8.419 8.465 8.419 8.419 16,648 +0.00(+0.00%)
Sep 11, 2002 8.342 8.457 8.342 8.419 1,560 +0.15(+1.86%)
Sep 10, 2002 8.357 8.380 8.188 8.265 64,254 -0.09(-1.10%)
Sep 09, 2002 8.380 8.380 8.296 8.357 4,318,299 -0.02(-0.28%)
Sep 06, 2002 8.419 8.449 8.265 8.380 20,420 -0.12(-1.36%)
Sep 05, 2002 8.695 8.695 8.495 8.495 5,072 -0.27(-3.07%)
Sep 04, 2002 8.457 8.765 8.457 8.765 5,072 +0.23(+2.70%)
Sep 03, 2002 8.380 8.603 8.226 8.534 7,153 +0.08(+0.91%)
Aug 30, 2002 8.226 8.457 8.226 8.457 7,804 +0.15(+1.85%)
Aug 29, 2002 8.188 8.303 8.188 8.303 4,292 +0.04(+0.47%)
Aug 28, 2002 7.934 8.265 7.934 8.265 3,381 +0.38(+4.78%)
Aug 27, 2002 7.957 8.149 7.888 7.888 29,915 -0.03(-0.39%)
Aug 26, 2002 7.811 7.927 7.811 7.919 18,209 +0.10(+1.28%)
Aug 23, 2002 7.880 7.880 7.696 7.819 8,454 -0.12(-1.55%)
Aug 22, 2002 8.303 8.303 7.611 7.942 37,069 -0.36(-4.35%)
Aug 21, 2002 8.465 8.465 8.111 8.303 39,801 -0.23(-2.70%)
Aug 20, 2002 8.841 8.841 8.342 8.534 26,143 -0.69(-7.50%)
Aug 16, 2002 9.187 9.249 9.149 9.226 14,177 +0.00(+0.00%)
Aug 15, 2002 9.226 9.264 9.187 9.226 38,110 +0.00(+0.00%)
Aug 14, 2002 9.149 9.226 9.080 9.226 15,738 +0.00(+0.00%)
Aug 13, 2002 9.226 9.249 9.172 9.226 5,332 +0.00(+0.00%)
Aug 12, 2002 9.141 9.226 9.034 9.226 299,159 +0.05(+0.59%)
Aug 07, 2002 9.203 9.226 9.072 9.172 9,625 +0.02(+0.17%)
Aug 06, 2002 8.980 9.226 8.941 9.157 7,283 +0.18(+1.97%)
Aug 05, 2002 9.087 9.087 8.841 8.980 3,902 -0.17(-1.85%)
Aug 02, 2002 9.210 9.210 9.057 9.149 2,861 +0.00(+0.00%)
Aug 01, 2002 9.218 9.226 9.149 9.149 43,182 -0.05(-0.58%)
Jul 31, 2002 9.118 9.210 9.118 9.203 3,772 +0.02(+0.17%)
Jul 30, 2002 9.264 9.264 9.041 9.187 7,413 -0.04(-0.42%)
Jul 29, 2002 9.303 9.303 9.226 9.226 5,592 -0.02(-0.17%)
Jul 26, 2002 9.303 9.333 9.203 9.241 40,321 -0.09(-0.99%)
Jul 25, 2002 9.303 9.333 9.226 9.333 19,250 +0.01(+0.08%)
Jul 24, 2002 9.080 9.326 8.957 9.326 9,885 +0.19(+2.10%)
Jul 23, 2002 9.264 9.264 8.688 9.134 22,892 -0.20(-2.14%)
Jul 22, 2002 9.295 9.333 8.765 9.333 17,429 -0.02(-0.25%)
Jul 19, 2002 9.210 9.357 9.072 9.357 16,909 +0.13(+1.42%)
Jul 17, 2002 9.187 9.226 9.149 9.226 18,990 +0.00(+0.00%)
Jul 12, 2002 9.149 9.226 9.134 9.226 21,331 +0.00(+0.00%)
Jul 11, 2002 9.187 9.226 9.080 9.226 7,674 +0.00(+0.00%)
Jul 10, 2002 9.264 9.295 9.226 9.226 3,381 -0.01(-0.08%)
Jul 09, 2002 9.210 9.310 9.210 9.234 3,381 +0.04(+0.42%)
Jul 08, 2002 9.226 9.303 9.195 9.195 4,422 -0.03(-0.33%)
Jul 05, 2002 9.149 9.226 9.149 9.226 10,795 +0.04(+0.42%)
Jul 04, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 03, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 02, 2002 9.180 9.187 9.087 9.187 15,218 +0.00(+0.00%)
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.