Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.500	4.500	4.290	4.290	12,242	-0.14(-3.16%)
May 27, 2022	4.520	4.530	4.330	4.430	9,203	+0.02(+0.45%)
May 26, 2022	4.450	4.500	4.383	4.410	17,616	-0.11(-2.43%)
May 25, 2022	4.470	4.630	4.460	4.520	15,512	+0.05(+1.12%)
May 24, 2022	4.450	4.470	4.310	4.470	19,165	+0.00(+0.00%)
May 23, 2022	4.530	4.640	4.470	4.470	13,846	+0.00(+0.00%)
May 20, 2022	4.520	4.610	4.470	4.470	14,240	-0.17(-3.66%)
May 19, 2022	4.640	4.770	4.520	4.640	13,944	+0.13(+2.88%)
May 18, 2022	4.670	4.809	4.510	4.510	10,014	-0.19(-4.04%)
May 17, 2022	4.610	4.800	4.601	4.700	2,140	+0.11(+2.40%)
May 16, 2022	4.640	4.810	4.530	4.590	3,827	+0.00(+0.00%)
May 13, 2022	4.750	4.840	4.570	4.590	7,731	-0.16(-3.37%)
May 12, 2022	5.180	5.180	4.750	4.750	15,855	-0.42(-8.12%)
May 11, 2022	5.350	5.460	5.100	5.170	10,421	-0.04(-0.77%)
May 10, 2022	5.550	5.550	5.150	5.210	11,148	-0.34(-6.13%)
May 09, 2022	5.500	5.550	5.331	5.550	19,473	+0.05(+0.91%)
May 06, 2022	5.500	5.550	5.370	5.500	8,053	+0.00(+0.00%)
May 05, 2022	5.530	5.550	5.342	5.500	8,473	+0.00(+0.00%)
May 04, 2022	5.590	5.650	5.475	5.500	4,863	-0.01(-0.18%)
May 03, 2022	5.500	5.610	5.410	5.510	7,294	+0.01(+0.18%)
May 02, 2022	5.390	5.580	5.332	5.500	11,395	-0.11(-1.96%)
Apr 29, 2022	5.530	5.690	5.480	5.610	6,444	+0.11(+2.00%)
Apr 28, 2022	5.480	5.560	5.350	5.500	4,532	+0.00(+0.00%)
Apr 27, 2022	5.450	5.590	5.340	5.500	10,696	+0.00(+0.00%)
Apr 26, 2022	5.580	5.580	5.250	5.500	14,485	+0.00(+0.00%)
Apr 25, 2022	5.380	5.580	5.377	5.500	9,238	+0.04(+0.73%)
Apr 22, 2022	5.500	5.580	5.430	5.460	14,010	-0.04(-0.73%)
Apr 21, 2022	5.620	5.620	5.485	5.500	13,417	-0.11(-1.96%)
Apr 20, 2022	5.630	5.690	5.600	5.610	6,192	-0.02(-0.36%)
Apr 19, 2022	5.420	5.680	5.420	5.630	16,164	+0.13(+2.36%)
Apr 18, 2022	5.570	5.570	5.320	5.500	32,413	+0.00(+0.00%)
Apr 14, 2022	5.600	5.622	5.500	5.500	17,855	-0.05(-0.90%)
Apr 13, 2022	5.588	5.660	5.550	5.550	1,885	+0.10(+1.83%)
Apr 12, 2022	5.430	5.508	5.329	5.450	10,086	+0.10(+1.87%)
Apr 11, 2022	5.340	5.380	5.307	5.350	9,698	+0.01(+0.19%)
Apr 08, 2022	5.210	5.400	5.050	5.340	21,641	+0.05(+0.95%)
Apr 07, 2022	5.210	5.310	5.040	5.290	37,366	+0.08(+1.54%)
Apr 06, 2022	5.750	5.860	5.210	5.210	42,599	-0.61(-10.48%)
Apr 05, 2022	6.360	6.400	5.777	5.820	58,268	-0.49(-7.77%)
Apr 04, 2022	6.400	6.400	6.305	6.310	60,563	+0.00(+0.00%)
Apr 01, 2022	6.400	6.400	6.250	6.310	69,376	+0.00(+0.00%)
Mar 31, 2022	6.450	6.550	6.230	6.310	58,480	-0.03(-0.47%)
Mar 30, 2022	6.380	6.400	6.150	6.340	59,845	-0.06(-0.94%)
Mar 29, 2022	6.320	6.440	6.310	6.400	21,450	+0.00(+0.00%)
Mar 28, 2022	6.430	6.500	6.310	6.400	13,454	+0.00(+0.00%)
Mar 25, 2022	6.400	6.500	6.370	6.400	12,756	+0.00(+0.00%)
Mar 24, 2022	6.440	6.440	6.380	6.400	32,431	+0.00(+0.00%)
Mar 23, 2022	6.400	6.436	6.369	6.400	11,343	+0.00(+0.00%)
Mar 22, 2022	6.410	6.430	6.320	6.400	20,372	-0.05(-0.78%)
Mar 21, 2022	6.440	6.480	6.385	6.450	20,927	-0.01(-0.15%)
Mar 18, 2022	6.400	6.500	6.210	6.460	49,613	+0.06(+0.94%)
Mar 17, 2022	6.400	6.476	6.230	6.400	20,395	+0.00(+0.00%)
Mar 16, 2022	6.400	6.441	6.170	6.400	52,160	+0.00(+0.00%)
Mar 15, 2022	6.460	6.520	6.270	6.400	20,976	+0.00(+0.00%)
Mar 14, 2022	6.670	6.670	6.365	6.400	27,334	-0.16(-2.44%)
Mar 11, 2022	6.610	6.620	6.470	6.560	12,017	-0.01(-0.15%)
Mar 10, 2022	6.580	6.670	6.510	6.570	13,731	+0.02(+0.31%)
Mar 09, 2022	6.400	6.550	6.370	6.550	24,811	+0.15(+2.34%)
Mar 08, 2022	6.480	6.486	6.290	6.400	39,778	+0.00(+0.00%)
Mar 07, 2022	6.481	6.490	6.395	6.400	11,551	-0.08(-1.23%)
Mar 04, 2022	6.370	6.500	6.220	6.480	26,700	+0.14(+2.21%)
Mar 03, 2022	6.200	6.365	6.200	6.340	26,450	+0.10(+1.60%)
Mar 02, 2022	6.150	6.348	6.050	6.240	14,875	+0.18(+2.97%)

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.