www.bioopticsworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation is complete.

Reference ID IP Address Date and Time
a2717fe5c64b1052bf45bb5426e2c945 51.81.106.206 06/15/2021 01:34 AM UTC

Ampco-Pittsburgh Corp (NY: AP )

6.560 USD -0.150 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.800 7.725 6.800 7.570 225,600 +0.77(+11.32%)
Apr 29, 2021 7.100 7.100 6.742 6.800 28,232 -0.22(-3.13%)
Apr 28, 2021 7.000 7.060 6.950 7.020 22,157 +0.01(+0.14%)
Apr 27, 2021 6.980 7.150 6.980 7.010 18,368 -0.06(-0.85%)
Apr 26, 2021 7.000 7.100 6.820 7.070 29,571 +0.12(+1.73%)
Apr 23, 2021 6.650 6.965 6.650 6.950 25,500 +0.26(+3.89%)
Apr 22, 2021 6.750 6.895 6.553 6.690 56,239 -0.04(-0.59%)
Apr 21, 2021 6.640 6.909 6.630 6.730 18,300 -0.01(-0.15%)
Apr 20, 2021 6.870 6.900 6.660 6.740 50,049 -0.21(-3.02%)
Apr 19, 2021 7.020 7.100 6.870 6.950 46,366 +0.03(+0.43%)
Apr 16, 2021 6.870 7.070 6.670 6.920 55,000 +0.06(+0.87%)
Apr 15, 2021 7.060 7.060 6.700 6.860 21,249 -0.07(-1.01%)
Apr 14, 2021 6.800 7.195 6.800 6.930 31,949 +0.17(+2.51%)
Apr 13, 2021 6.800 6.900 6.670 6.760 49,230 -0.14(-2.03%)
Apr 12, 2021 7.160 7.290 6.810 6.900 55,542 -0.26(-3.63%)
Apr 09, 2021 7.200 7.236 7.120 7.160 31,100 -0.09(-1.24%)
Apr 08, 2021 7.430 7.430 7.160 7.250 43,128 -0.05(-0.68%)
Apr 07, 2021 7.300 7.410 7.250 7.300 52,675 +0.02(+0.27%)
Apr 06, 2021 7.550 7.700 7.250 7.280 32,131 -0.22(-2.93%)
Apr 05, 2021 7.820 7.820 7.250 7.500 83,234 -0.20(-2.60%)
Apr 01, 2021 6.800 7.760 6.800 7.700 154,100 +0.95(+14.07%)
Mar 31, 2021 6.810 7.000 6.670 6.750 184,005 +0.03(+0.45%)
Mar 30, 2021 6.570 6.940 6.510 6.720 66,134 +0.04(+0.60%)
Mar 29, 2021 7.120 7.169 6.620 6.680 51,004 -0.30(-4.30%)
Mar 26, 2021 6.870 7.070 6.610 6.980 65,700 +0.18(+2.65%)
Mar 25, 2021 6.500 6.800 6.360 6.800 79,046 +0.19(+2.87%)
Mar 24, 2021 6.900 6.994 6.550 6.610 65,542 -0.19(-2.79%)
Mar 23, 2021 7.200 7.410 6.770 6.800 95,557 -0.49(-6.72%)
Mar 22, 2021 7.490 7.740 7.290 7.290 82,899 -0.25(-3.32%)
Mar 19, 2021 7.290 7.540 7.120 7.540 120,600 +0.10(+1.34%)
Mar 18, 2021 7.700 8.000 7.330 7.440 100,559 -0.41(-5.22%)
Mar 17, 2021 7.400 7.870 7.290 7.850 62,099 +0.30(+3.97%)
Mar 16, 2021 8.050 8.170 7.500 7.550 61,329 -0.45(-5.63%)
Mar 15, 2021 8.220 8.250 7.750 8.000 89,287 -0.20(-2.44%)
Mar 12, 2021 8.020 8.290 7.990 8.200 110,800 +0.26(+3.27%)
Mar 11, 2021 7.670 8.000 7.598 7.940 100,218 +0.44(+5.87%)
Mar 10, 2021 7.670 7.840 7.361 7.500 269,315 -0.18(-2.34%)
Mar 09, 2021 7.490 7.680 7.110 7.680 104,492 +0.32(+4.35%)
Mar 08, 2021 6.940 7.397 6.940 7.360 101,837 +0.42(+6.05%)
Mar 05, 2021 7.600 7.897 6.640 6.940 153,000 -0.52(-6.97%)
Mar 04, 2021 8.290 8.300 7.260 7.460 128,028 -0.90(-10.77%)
Mar 03, 2021 8.090 8.580 8.080 8.360 102,395 +0.26(+3.21%)
Mar 02, 2021 8.170 8.350 8.040 8.100 115,329 +0.07(+0.87%)
Mar 01, 2021 8.030 8.170 7.730 8.030 128,092 +0.39(+5.10%)
Feb 26, 2021 7.950 8.000 7.540 7.640 70,700 -0.24(-3.05%)
Feb 25, 2021 7.700 7.890 7.430 7.880 70,094 +0.19(+2.47%)
Feb 24, 2021 7.770 7.900 7.600 7.690 55,081 -0.03(-0.39%)
Feb 23, 2021 8.000 8.190 7.420 7.720 123,692 -0.28(-3.50%)
Feb 22, 2021 8.070 8.710 7.860 8.000 148,309 -0.02(-0.25%)
Feb 19, 2021 7.710 8.330 7.710 8.020 91,600 +0.32(+4.16%)
Feb 18, 2021 8.040 8.160 7.700 7.700 48,001 -0.38(-4.70%)
Feb 17, 2021 8.500 8.500 7.780 8.080 68,026 -0.45(-5.28%)
Feb 16, 2021 8.350 8.650 8.150 8.530 101,796 +0.42(+5.18%)
Feb 12, 2021 7.510 8.210 7.425 8.110 84,900 +0.57(+7.56%)
Feb 11, 2021 8.030 8.179 7.200 7.540 119,562 -0.44(-5.51%)
Feb 10, 2021 8.590 8.660 7.920 7.980 102,905 -0.51(-6.01%)
Feb 09, 2021 8.670 8.810 8.008 8.490 154,966 -0.19(-2.19%)
Feb 08, 2021 8.200 8.800 8.150 8.680 119,322 +0.69(+8.64%)
Feb 05, 2021 7.520 8.129 7.437 7.990 112,100 +0.63(+8.56%)
Feb 04, 2021 7.390 7.650 7.050 7.360 120,657 +0.11(+1.52%)
Feb 03, 2021 7.000 7.385 6.950 7.250 109,013 +0.36(+5.22%)
Feb 02, 2021 6.760 6.940 6.530 6.890 110,420 +0.23(+3.45%)
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.