Ampco-Pittsburgh Corp (NY: AP )

1.750 -0.020 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.09 18.36 17.98 18.05 43,354 -0.01(-0.05%)
Feb 27, 2014 17.56 18.09 17.56 18.06 80,537 +0.42(+2.40%)
Feb 26, 2014 17.64 17.75 17.56 17.63 60,713 -0.01(-0.05%)
Feb 25, 2014 17.62 17.71 17.58 17.64 60,862 +0.02(+0.10%)
Feb 24, 2014 17.57 17.63 17.45 17.62 24,613 +0.18(+1.01%)
Feb 21, 2014 17.55 17.61 17.32 17.45 31,143 -0.04(-0.25%)
Feb 20, 2014 17.30 17.61 17.21 17.49 26,219 +0.26(+1.54%)
Feb 19, 2014 17.15 17.40 17.00 17.23 47,992 +0.08(+0.46%)
Feb 18, 2014 16.81 17.17 16.77 17.15 36,488 +0.34(+1.99%)
Feb 14, 2014 16.78 16.81 16.81 16.81 43,849 +0.04(+0.26%)
Feb 13, 2014 16.26 16.78 16.26 16.77 39,647 +0.44(+2.70%)
Feb 12, 2014 15.98 16.34 15.98 16.33 34,684 +0.31(+1.93%)
Feb 11, 2014 15.89 16.09 15.61 16.02 36,148 +0.18(+1.11%)
Feb 10, 2014 15.30 16.20 15.21 15.84 65,252 +0.59(+3.88%)
Feb 07, 2014 15.23 15.31 15.05 15.25 26,456 +0.02(+0.12%)
Feb 06, 2014 14.59 15.42 14.59 15.23 46,004 +0.64(+4.42%)
Feb 05, 2014 14.96 15.00 14.52 14.59 81,665 -0.35(-2.36%)
Feb 04, 2014 15.03 15.25 14.92 14.94 54,305 -0.05(-0.35%)
Feb 03, 2014 15.80 15.89 14.99 14.99 88,278 -0.72(-4.60%)
Jan 31, 2014 15.87 16.05 15.71 15.72 38,319 -0.36(-2.25%)
Jan 30, 2014 15.57 16.22 15.57 16.08 57,581 +0.57(+3.70%)
Jan 29, 2014 15.51 15.77 15.49 15.51 44,874 -0.17(-1.07%)
Jan 28, 2014 15.44 15.82 15.40 15.67 67,256 +0.22(+1.43%)
Jan 27, 2014 15.78 15.78 15.29 15.45 75,404 +0.16(+1.04%)
Jan 24, 2014 15.83 16.04 15.29 15.29 52,515 -0.60(-3.78%)
Jan 23, 2014 16.06 16.06 15.89 15.89 27,512 -0.26(-1.64%)
Jan 22, 2014 16.14 16.23 15.99 16.16 17,182 +0.06(+0.38%)
Jan 21, 2014 16.20 16.24 15.99 16.10 31,725 -0.09(-0.54%)
Jan 17, 2014 16.42 16.19 16.19 16.19 27,873 -0.22(-1.35%)
Jan 16, 2014 16.44 16.53 16.32 16.41 32,298 +0.02(+0.11%)
Jan 15, 2014 16.34 16.57 16.27 16.39 23,037 +0.04(+0.27%)
Jan 14, 2014 16.17 16.37 16.16 16.34 34,046 +0.29(+1.81%)
Jan 13, 2014 16.36 16.36 15.96 16.05 46,322 -0.39(-2.36%)
Jan 10, 2014 16.58 16.65 16.19 16.44 51,898 -0.10(-0.58%)
Jan 09, 2014 16.83 16.83 16.43 16.54 34,067 -0.29(-1.71%)
Jan 08, 2014 16.94 16.94 16.72 16.83 48,105 -0.07(-0.41%)
Jan 07, 2014 16.71 17.05 16.71 16.90 60,374 +0.13(+0.78%)
Jan 06, 2014 16.89 17.04 16.75 16.77 36,724 -0.05(-0.31%)
Jan 03, 2014 16.93 17.15 16.80 16.82 19,743 -0.12(-0.72%)
Jan 02, 2014 16.90 17.14 16.78 16.94 35,703 -0.06(-0.36%)
Dec 31, 2013 17.07 17.00 17.00 17.00 31,574 -0.08(-0.46%)
Dec 30, 2013 16.97 17.22 16.95 17.08 41,398 +0.13(+0.77%)
Dec 27, 2013 16.86 16.98 16.78 16.95 31,306 +0.17(+0.99%)
Dec 26, 2013 16.84 16.87 16.66 16.78 28,890 -0.03(-0.21%)
Dec 24, 2013 16.80 16.83 16.62 16.82 22,924 +0.10(+0.57%)
Dec 23, 2013 16.61 16.78 16.46 16.72 48,595 +0.24(+1.43%)
Dec 20, 2013 16.13 16.52 16.13 16.49 65,149 +0.26(+1.62%)
Dec 19, 2013 16.49 16.60 16.09 16.22 39,879 -0.33(-2.01%)
Dec 18, 2013 16.50 16.56 16.33 16.56 39,768 +0.11(+0.69%)
Dec 17, 2013 16.40 16.50 16.34 16.44 24,607 +0.10(+0.59%)
Dec 16, 2013 16.17 16.39 16.17 16.35 40,439 +0.19(+1.19%)
Dec 13, 2013 16.14 16.21 16.05 16.15 34,488 +0.02(+0.11%)
Dec 12, 2013 16.05 16.22 16.00 16.14 28,353 +0.10(+0.65%)
Dec 11, 2013 16.18 16.19 15.85 16.03 34,257 -0.10(-0.60%)
Dec 10, 2013 16.21 16.25 16.00 16.13 62,116 -0.05(-0.32%)
Dec 09, 2013 16.53 16.53 16.00 16.18 37,300 -0.22(-1.33%)
Dec 06, 2013 16.39 16.52 16.21 16.40 35,718 +0.14(+0.86%)
Dec 05, 2013 16.04 16.39 16.04 16.26 53,572 +0.17(+1.09%)
Dec 04, 2013 16.01 16.20 15.95 16.08 36,626 -0.05(-0.32%)
Dec 03, 2013 16.15 16.18 16.06 16.14 43,633 +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.