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 06/14/2021 09:34 AM UTC

Ampco-Pittsburgh Corp (NY: AP )

6.710 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.34 26.34 25.03 25.96 60,602 -0.19(-0.73%)
May 28, 2009 26.14 26.75 24.88 26.15 41,238 +0.33(+1.28%)
May 27, 2009 26.07 27.21 25.63 25.82 50,930 -0.50(-1.90%)
May 26, 2009 23.82 26.47 23.75 26.32 65,929 +2.38(+9.94%)
May 22, 2009 24.81 25.04 23.83 23.94 36,847 -0.70(-2.84%)
May 21, 2009 25.16 25.16 23.35 24.64 45,029 -0.96(-3.75%)
May 20, 2009 26.69 27.81 25.48 25.60 49,292 -1.09(-4.08%)
May 19, 2009 25.84 26.83 25.50 26.69 61,160 +0.85(+3.29%)
May 18, 2009 24.80 26.11 24.47 25.84 48,167 +1.29(+5.25%)
May 15, 2009 25.42 25.42 23.57 24.55 52,784 -0.88(-3.46%)
May 14, 2009 24.31 26.25 23.51 25.43 88,917 +1.15(+4.74%)
May 13, 2009 25.13 25.30 24.01 24.28 59,533 -1.34(-5.23%)
May 12, 2009 27.16 27.35 24.21 25.62 87,784 -1.44(-5.32%)
May 11, 2009 28.45 28.46 26.61 27.06 75,001 -2.32(-7.90%)
May 08, 2009 27.37 29.62 27.20 29.38 106,216 +2.55(+9.50%)
May 07, 2009 28.16 28.35 26.08 26.83 107,035 -0.64(-2.33%)
May 06, 2009 27.25 28.10 26.72 27.47 140,470 +0.24(+0.88%)
May 05, 2009 27.32 27.73 25.75 27.23 103,140 -0.09(-0.33%)
May 04, 2009 27.09 27.32 26.77 27.32 144,579 +1.52(+5.89%)
May 01, 2009 24.43 26.02 24.24 25.80 208,677 +1.44(+5.91%)
Apr 30, 2009 24.97 26.00 24.30 24.36 145,504 -0.61(-2.44%)
Apr 29, 2009 23.22 25.56 22.54 24.97 159,207 +1.98(+8.61%)
Apr 28, 2009 22.41 23.47 22.06 22.99 96,938 +0.63(+2.82%)
Apr 27, 2009 20.99 22.70 20.34 22.36 107,559 +0.92(+4.29%)
Apr 24, 2009 21.00 22.59 20.68 21.44 150,229 +0.67(+3.23%)
Apr 23, 2009 21.04 21.04 20.10 20.77 88,648 -0.27(-1.28%)
Apr 22, 2009 19.70 21.38 19.41 21.04 76,150 +1.06(+5.31%)
Apr 21, 2009 18.01 20.20 17.68 19.98 110,153 +1.94(+10.75%)
Apr 20, 2009 19.83 19.83 17.87 18.04 134,513 -2.43(-11.87%)
Apr 17, 2009 21.22 21.22 19.84 20.47 67,560 -0.53(-2.52%)
Apr 16, 2009 19.42 21.00 18.89 21.00 74,560 +1.58(+8.14%)
Apr 15, 2009 17.81 19.50 17.80 19.42 71,739 +1.37(+7.59%)
Apr 14, 2009 17.33 18.20 16.90 18.05 67,830 +0.36(+2.04%)
Apr 13, 2009 16.84 17.88 16.65 17.69 56,590 +0.44(+2.55%)
Apr 09, 2009 16.18 17.95 15.93 17.25 112,694 +1.68(+10.79%)
Apr 08, 2009 14.88 15.57 14.88 15.57 47,148 +0.69(+4.64%)
Apr 07, 2009 15.00 15.59 14.71 14.88 66,091 -0.36(-2.36%)
Apr 06, 2009 15.65 15.85 14.66 15.24 49,047 -0.55(-3.48%)
Apr 03, 2009 14.95 16.02 14.52 15.79 53,109 +0.84(+5.62%)
Apr 02, 2009 14.87 15.88 14.70 14.95 71,123 +0.95(+6.79%)
Apr 01, 2009 13.00 14.30 12.69 14.00 83,409 +0.74(+5.58%)
Mar 31, 2009 12.49 13.71 12.35 13.26 69,775 +0.98(+7.98%)
Mar 30, 2009 12.65 12.86 11.71 12.28 73,102 -1.62(-11.65%)
Mar 26, 2009 13.80 14.04 13.17 13.90 80,372 +0.45(+3.35%)
Mar 25, 2009 12.98 14.04 12.51 13.45 82,247 +0.70(+5.49%)
Mar 24, 2009 13.64 13.64 12.75 12.75 62,997 -1.25(-8.93%)
Mar 23, 2009 13.88 14.23 13.52 14.00 103,321 +1.94(+16.09%)
Mar 20, 2009 13.49 13.57 11.93 12.06 84,822 -1.23(-9.26%)
Mar 19, 2009 13.12 13.70 12.75 13.29 82,647 +0.60(+4.73%)
Mar 18, 2009 12.51 12.95 12.20 12.69 204,104 +0.23(+1.85%)
Mar 17, 2009 11.40 12.49 11.00 12.46 125,441 +1.02(+8.92%)
Mar 16, 2009 10.82 12.30 10.75 11.44 120,732 +0.80(+7.52%)
Mar 13, 2009 10.68 11.00 10.59 10.64 0 +0.21(+2.01%)
Mar 12, 2009 9.360 10.54 8.940 10.43 140,577 +1.00(+10.60%)
Mar 11, 2009 9.650 10.25 9.110 9.430 117,120 -0.37(-3.78%)
Mar 10, 2009 8.690 9.830 8.610 9.800 113,499 +1.40(+16.67%)
Mar 09, 2009 8.160 8.560 7.850 8.400 124,575 +0.38(+4.74%)
Mar 06, 2009 7.830 8.160 7.580 8.020 0 -0.02(-0.25%)
Mar 05, 2009 8.710 8.850 8.000 8.040 145,992 -0.42(-4.96%)
Mar 04, 2009 8.700 9.100 8.210 8.460 221,024 +0.01(+0.12%)
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.