Ampco-Pittsburgh Corp (NY: AP )

2.060 -0.050 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.84 19.84 18.85 19.55 80,467 -0.14(-0.73%)
May 28, 2009 19.69 20.15 18.74 19.69 54,756 +0.25(+1.28%)
May 27, 2009 19.63 20.50 19.30 19.45 67,625 -0.38(-1.90%)
May 26, 2009 17.94 19.94 17.89 19.82 87,541 +1.79(+9.94%)
May 22, 2009 18.68 18.86 17.95 18.03 48,925 -0.53(-2.84%)
May 21, 2009 18.95 18.95 17.59 18.56 59,789 -0.72(-3.75%)
May 20, 2009 20.10 20.94 19.19 19.28 65,450 -0.82(-4.08%)
May 19, 2009 19.46 20.21 19.20 20.10 81,208 +0.64(+3.29%)
May 18, 2009 18.68 19.66 18.43 19.46 63,956 +0.97(+5.25%)
May 15, 2009 19.14 19.14 17.75 18.49 70,087 -0.66(-3.46%)
May 14, 2009 18.31 19.77 17.71 19.15 118,064 +0.87(+4.74%)
May 13, 2009 18.93 19.05 18.08 18.29 79,048 -1.01(-5.23%)
May 12, 2009 20.45 20.60 18.23 19.29 116,560 -1.08(-5.32%)
May 11, 2009 21.43 21.43 20.04 20.38 99,586 -1.75(-7.90%)
May 08, 2009 20.61 22.31 20.48 22.13 141,034 +1.92(+9.50%)
May 07, 2009 21.21 21.35 19.64 20.21 142,122 -0.48(-2.33%)
May 06, 2009 20.52 21.16 20.12 20.69 186,517 +0.18(+0.88%)
May 05, 2009 20.58 20.88 19.39 20.51 136,950 -0.07(-0.33%)
May 04, 2009 20.40 20.58 20.16 20.58 191,973 +1.14(+5.89%)
May 01, 2009 18.40 19.60 18.26 19.43 277,083 +1.08(+5.91%)
Apr 30, 2009 18.81 19.58 18.30 18.35 193,201 -0.46(-2.44%)
Apr 29, 2009 17.49 19.25 16.98 18.81 211,396 +1.49(+8.61%)
Apr 28, 2009 16.87 17.68 16.61 17.31 128,715 +0.47(+2.82%)
Apr 27, 2009 15.81 17.10 15.32 16.84 142,817 +0.69(+4.29%)
Apr 24, 2009 15.82 17.01 15.57 16.15 199,475 +0.50(+3.23%)
Apr 23, 2009 15.85 15.85 15.14 15.64 117,707 -0.20(-1.28%)
Apr 22, 2009 14.84 16.10 14.62 15.85 101,112 +0.80(+5.31%)
Apr 21, 2009 13.56 15.21 13.32 15.05 146,262 +1.46(+10.75%)
Apr 20, 2009 14.93 14.93 13.46 13.59 178,607 -1.83(-11.87%)
Apr 17, 2009 15.98 15.98 14.94 15.42 89,706 -0.40(-2.52%)
Apr 16, 2009 14.63 15.82 14.23 15.82 99,001 +1.19(+8.14%)
Apr 15, 2009 13.41 14.69 13.41 14.63 95,255 +1.03(+7.59%)
Apr 14, 2009 13.05 13.71 12.73 13.59 90,065 +0.27(+2.03%)
Apr 13, 2009 12.68 13.47 12.54 13.32 75,140 +0.47(+3.63%)
Apr 09, 2009 12.06 13.38 11.87 12.86 151,213 +1.25(+10.79%)
Apr 08, 2009 11.09 11.60 11.09 11.60 63,263 +0.51(+4.64%)
Apr 07, 2009 11.18 11.62 10.96 11.09 88,681 -0.27(-2.36%)
Apr 06, 2009 11.66 11.81 10.93 11.36 65,811 -0.41(-3.48%)
Apr 03, 2009 11.14 11.94 10.82 11.77 71,262 +0.63(+5.62%)
Apr 02, 2009 11.08 11.83 10.96 11.14 95,433 +0.71(+6.79%)
Apr 01, 2009 9.688 10.66 9.457 10.43 111,919 +0.55(+5.58%)
Mar 31, 2009 9.308 10.22 9.204 9.882 93,624 +0.73(+7.98%)
Mar 30, 2009 9.428 9.584 8.727 9.152 98,089 -1.21(-11.65%)
Mar 26, 2009 10.28 10.46 9.815 10.36 107,843 +0.34(+3.35%)
Mar 25, 2009 9.674 10.46 9.323 10.02 110,359 +0.52(+5.49%)
Mar 24, 2009 10.17 10.17 9.502 9.502 84,530 -0.93(-8.93%)
Mar 23, 2009 10.34 10.61 10.08 10.43 138,637 +1.45(+16.09%)
Mar 20, 2009 10.05 10.11 8.891 8.988 113,815 -0.92(-9.26%)
Mar 19, 2009 9.778 10.21 9.502 9.905 110,896 +0.45(+4.73%)
Mar 18, 2009 9.323 9.651 9.092 9.457 273,868 +0.17(+1.85%)
Mar 17, 2009 8.496 9.308 8.198 9.286 168,318 +0.76(+8.92%)
Mar 16, 2009 8.064 9.167 8.010 8.526 161,999 +0.60(+7.52%)
Mar 13, 2009 7.959 8.198 7.892 7.930 0 +0.16(+2.01%)
Mar 12, 2009 6.976 7.855 6.663 7.773 188,627 +0.75(+10.60%)
Mar 11, 2009 7.192 7.639 6.789 7.028 157,152 -0.28(-3.78%)
Mar 10, 2009 6.476 7.326 6.417 7.304 152,294 +1.04(+16.67%)
Mar 09, 2009 6.081 6.379 5.850 6.260 167,156 +0.28(+4.74%)
Mar 06, 2009 5.835 6.081 5.649 5.977 0 -0.01(-0.25%)
Mar 05, 2009 6.491 6.596 5.962 5.992 195,893 -0.31(-4.96%)
Mar 04, 2009 6.484 6.782 6.119 6.305 296,572 +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.