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 (%)
Aug 31, 2006 22.11 22.37 20.78 21.10 111,669 -0.90(-4.09%)
Aug 30, 2006 20.90 22.25 20.90 22.00 72,441 +1.16(+5.58%)
Aug 29, 2006 20.16 21.03 19.74 20.84 93,764 +0.52(+2.56%)
Aug 28, 2006 20.21 20.73 19.98 20.32 57,406 -0.08(-0.39%)
Aug 25, 2006 21.35 21.65 19.61 20.40 121,784 -0.95(-4.46%)
Aug 24, 2006 21.98 22.20 20.99 21.35 96,771 -0.63(-2.86%)
Aug 23, 2006 22.55 23.08 21.75 21.98 187,255 -0.42(-1.89%)
Aug 22, 2006 21.00 22.46 21.00 22.40 127,524 +1.37(+6.50%)
Aug 21, 2006 21.60 21.74 20.63 21.03 58,090 -0.71(-3.26%)
Aug 18, 2006 21.77 22.24 21.44 21.74 140,646 +0.12(+0.58%)
Aug 17, 2006 22.18 22.28 21.54 21.62 93,354 -0.56(-2.54%)
Aug 16, 2006 20.47 22.46 20.42 22.18 153,631 +1.89(+9.34%)
Aug 15, 2006 19.48 20.38 18.62 20.29 151,854 +0.99(+5.12%)
Aug 14, 2006 19.31 20.09 19.23 19.30 56,176 -0.01(-0.08%)
Aug 11, 2006 19.43 19.70 18.75 19.31 72,988 -0.12(-0.60%)
Aug 10, 2006 18.71 19.76 18.43 19.43 68,478 +0.62(+3.31%)
Aug 09, 2006 19.75 20.26 18.61 18.81 94,447 -0.94(-4.74%)
Aug 08, 2006 20.84 21.39 19.64 19.75 80,369 -1.09(-5.23%)
Aug 07, 2006 20.39 21.01 19.93 20.84 79,686 +0.30(+1.46%)
Aug 04, 2006 21.62 21.84 20.28 20.54 89,527 -0.90(-4.20%)
Aug 03, 2006 21.39 21.89 21.07 21.44 80,232 -0.13(-0.61%)
Aug 02, 2006 21.06 22.06 21.03 21.57 112,899 +0.70(+3.33%)
Aug 01, 2006 22.91 22.97 20.44 20.87 311,499 -2.19(-9.49%)
Jul 31, 2006 22.63 23.38 22.63 23.06 87,340 +0.43(+1.91%)
Jul 28, 2006 22.28 22.90 22.24 22.63 83,923 +0.45(+2.01%)
Jul 27, 2006 23.38 23.98 22.13 22.18 120,690 -0.95(-4.11%)
Jul 26, 2006 23.05 23.92 22.51 23.13 145,977 -0.07(-0.31%)
Jul 25, 2006 23.05 24.18 22.31 23.21 183,564 -0.02(-0.09%)
Jul 24, 2006 22.11 23.56 22.10 23.23 396,926 +1.13(+5.10%)
Jul 21, 2006 22.77 22.77 21.54 22.10 161,148 -0.67(-2.92%)
Jul 20, 2006 23.41 23.63 22.31 22.77 181,651 -0.27(-1.17%)
Jul 19, 2006 21.05 23.32 21.00 23.04 257,100 +2.00(+9.49%)
Jul 18, 2006 20.30 21.06 20.18 21.04 139,006 +0.64(+3.12%)
Jul 17, 2006 19.71 20.69 19.71 20.40 146,797 +0.61(+3.07%)
Jul 14, 2006 21.53 21.58 19.60 19.80 305,349 -1.89(-8.70%)
Jul 13, 2006 23.16 23.16 21.52 21.69 265,574 -2.18(-9.14%)
Jul 12, 2006 23.28 24.70 23.20 23.87 313,686 +0.49(+2.10%)
Jul 11, 2006 21.67 23.81 21.67 23.38 133,265 +1.70(+7.87%)
Jul 10, 2006 21.88 22.72 21.65 21.67 154,178 -0.20(-0.94%)
Jul 07, 2006 22.80 23.05 21.72 21.88 182,471 -0.88(-3.86%)
Jul 06, 2006 22.13 22.90 22.09 22.75 214,591 +0.39(+1.73%)
Jul 05, 2006 21.29 23.05 21.23 22.37 257,236 +0.97(+4.51%)
Jul 03, 2006 20.96 21.45 20.93 21.40 156,228 +0.44(+2.09%)
Jun 30, 2006 20.96 21.72 20.82 20.96 709,519 +0.44(+2.14%)
Jun 29, 2006 18.51 20.62 18.51 20.52 231,950 +1.90(+10.22%)
Jun 28, 2006 18.43 18.82 18.22 18.62 167,573 +0.26(+1.43%)
Jun 27, 2006 19.26 19.67 18.01 18.36 181,924 -1.00(-5.14%)
Jun 26, 2006 19.72 19.73 19.23 19.35 138,596 -0.26(-1.34%)
Jun 23, 2006 19.71 19.97 19.34 19.61 82,966 -0.10(-0.52%)
Jun 22, 2006 18.82 20.22 18.59 19.72 104,972 +0.90(+4.78%)
Jun 21, 2006 18.40 19.16 18.28 18.82 115,770 +0.53(+2.88%)
Jun 20, 2006 18.43 18.62 18.09 18.29 99,778 -0.07(-0.36%)
Jun 19, 2006 19.74 19.74 18.17 18.36 128,618 -1.39(-7.04%)
Jun 16, 2006 20.16 20.24 19.37 19.75 101,965 -0.58(-2.84%)
Jun 15, 2006 18.91 20.36 18.91 20.32 134,359 +1.55(+8.26%)
Jun 14, 2006 18.69 19.24 18.48 18.77 87,066 -0.10(-0.54%)
Jun 13, 2006 18.91 19.39 18.66 18.88 193,816 -0.64(-3.30%)
Jun 12, 2006 22.06 22.23 19.50 19.52 251,222 -2.72(-12.24%)
Jun 09, 2006 22.92 23.70 22.19 22.24 145,020 -0.50(-2.19%)
Jun 08, 2006 24.14 24.14 21.96 22.74 250,676 -1.75(-7.14%)
Jun 07, 2006 24.25 24.98 23.45 24.49 112,899 +0.49(+2.04%)
Jun 06, 2006 25.04 25.17 23.51 24.00 145,567 -1.22(-4.84%)
Jun 05, 2006 25.61 25.97 24.85 25.22 147,207 -0.53(-2.07%)
Jun 02, 2006 26.16 26.20 25.35 25.75 195,592 +0.30(+1.18%)
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.