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 06/24/2021 03:34 PM UTC

Ampco-Pittsburgh Corp (NY: AP )

6.050 USD -0.120 (-1.94%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.45 15.75 15.35 15.70 43,586 +0.30(+1.95%)
May 30, 2017 15.72 16.15 15.35 15.40 20,445 -0.50(-3.14%)
May 26, 2017 15.90 15.96 15.45 15.90 17,709 -0.15(-0.93%)
May 25, 2017 16.25 16.25 15.90 16.05 30,635 -0.15(-0.93%)
May 24, 2017 16.20 16.98 16.10 16.20 23,443 -0.15(-0.92%)
May 23, 2017 16.10 16.45 15.80 16.35 18,774 +0.20(+1.24%)
May 22, 2017 16.00 16.15 15.85 16.15 20,038 +0.15(+0.94%)
May 19, 2017 16.05 16.30 15.75 16.00 29,508 +0.15(+0.95%)
May 18, 2017 15.75 16.45 15.70 15.85 23,250 +0.10(+0.63%)
May 17, 2017 15.65 16.00 15.50 15.75 22,880 -0.30(-1.87%)
May 16, 2017 16.15 16.25 15.00 16.05 28,672 -0.20(-1.23%)
May 15, 2017 15.90 16.30 15.85 16.25 34,864 +0.50(+3.17%)
May 12, 2017 15.70 15.93 15.50 15.75 38,780 -0.05(-0.32%)
May 11, 2017 15.35 16.00 15.20 15.80 35,480 +0.45(+2.93%)
May 10, 2017 14.70 15.45 14.45 15.35 62,775 +0.75(+5.14%)
May 09, 2017 14.95 14.95 14.05 14.60 38,496 -0.70(-4.58%)
May 08, 2017 14.75 15.45 14.20 15.30 20,394 +0.55(+3.73%)
May 05, 2017 14.40 14.90 14.20 14.75 14,093 +0.35(+2.43%)
May 04, 2017 14.00 14.45 14.00 14.40 12,289 +0.40(+2.86%)
May 03, 2017 14.50 14.75 13.95 14.00 20,925 -0.50(-3.45%)
May 02, 2017 14.75 15.07 14.45 14.50 9,315 -0.30(-2.03%)
May 01, 2017 14.50 15.05 14.40 14.80 19,001 +0.25(+1.72%)
Apr 28, 2017 15.05 15.08 14.45 14.55 13,421 -0.60(-3.96%)
Apr 27, 2017 15.20 15.40 15.05 15.15 17,770 -0.15(-0.98%)
Apr 26, 2017 14.80 15.45 14.72 15.30 27,563 +0.45(+3.03%)
Apr 25, 2017 15.10 15.48 14.80 14.85 18,833 -0.10(-0.67%)
Apr 24, 2017 14.75 15.20 14.50 14.95 33,712 +0.60(+4.18%)
Apr 21, 2017 14.60 14.75 14.35 14.35 20,760 -0.30(-2.05%)
Apr 20, 2017 13.60 14.78 13.60 14.65 42,868 +1.15(+8.52%)
Apr 19, 2017 14.10 14.30 13.45 13.50 22,210 -0.70(-4.93%)
Apr 18, 2017 14.25 14.65 13.90 14.20 23,315 -0.05(-0.35%)
Apr 17, 2017 15.50 15.50 13.95 14.25 25,854 -1.25(-8.06%)
Apr 13, 2017 16.15 16.15 15.00 15.50 50,413 -0.65(-4.02%)
Apr 12, 2017 16.50 17.00 16.10 16.15 140,491 -0.70(-4.15%)
Apr 11, 2017 15.00 17.00 15.00 16.85 98,945 +1.60(+10.49%)
Apr 10, 2017 14.55 15.35 14.55 15.25 70,773 +0.75(+5.17%)
Apr 07, 2017 13.75 14.85 13.65 14.50 100,685 +0.95(+7.01%)
Apr 06, 2017 13.40 14.15 13.15 13.55 33,645 +0.25(+1.88%)
Apr 05, 2017 13.70 13.80 13.20 13.30 34,907 -0.15(-1.12%)
Apr 04, 2017 13.75 13.95 13.30 13.45 47,665 -0.45(-3.24%)
Apr 03, 2017 14.05 14.20 13.80 13.90 45,901 -0.15(-1.07%)
Mar 31, 2017 14.10 14.35 14.00 14.05 23,047 -0.35(-2.43%)
Mar 30, 2017 14.25 14.49 14.00 14.40 33,746 +0.15(+1.05%)
Mar 29, 2017 14.70 15.05 14.05 14.25 63,464 -0.60(-4.04%)
Mar 28, 2017 13.70 14.85 13.70 14.85 49,458 +1.10(+8.00%)
Mar 27, 2017 13.70 14.10 13.65 13.75 18,813 -0.20(-1.43%)
Mar 24, 2017 14.60 14.70 13.90 13.95 14,308 -0.60(-4.12%)
Mar 23, 2017 14.05 14.75 13.95 14.55 22,627 +0.60(+4.30%)
Mar 22, 2017 13.90 14.23 13.85 13.95 26,714 +0.05(+0.36%)
Mar 21, 2017 14.50 14.50 13.80 13.90 29,190 -0.55(-3.81%)
Mar 20, 2017 14.95 15.00 14.00 14.45 22,848 -0.65(-4.30%)
Mar 17, 2017 14.75 15.10 14.40 15.10 52,685 +0.40(+2.72%)
Mar 16, 2017 14.15 14.85 14.15 14.70 15,113 +0.55(+3.89%)
Mar 15, 2017 13.50 14.15 13.50 14.15 16,920 +0.80(+5.99%)
Mar 14, 2017 14.20 14.20 13.20 13.35 46,473 -1.05(-7.29%)
Mar 13, 2017 13.75 14.50 13.75 14.40 22,705 +0.75(+5.49%)
Mar 10, 2017 13.50 13.75 13.45 13.65 35,438 +0.30(+2.25%)
Mar 09, 2017 14.30 14.55 13.30 13.35 38,467 -1.00(-6.97%)
Mar 08, 2017 14.55 14.65 14.25 14.35 19,553 -0.10(-0.69%)
Mar 07, 2017 14.60 14.85 14.25 14.45 28,479 -0.20(-1.37%)
Mar 06, 2017 14.50 14.65 14.40 14.65 21,826 +0.20(+1.38%)
Mar 03, 2017 15.65 15.85 14.30 14.45 34,490 -1.30(-8.25%)
Mar 02, 2017 16.00 16.00 15.35 15.75 69,519 -0.30(-1.87%)
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.