• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ampco-Pittsburgh Corp (NY: AP )

    2.090 -0.200 (-8.73%)
    Streaming Delayed Price Updated: 1:44 PM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 31, 2009 18.00 18.36 17.48 18.14 66,096 -0.01(-0.04%)
    Aug 28, 2009 19.19 19.19 17.98 18.15 35,258 -0.84(-4.40%)
    Aug 27, 2009 18.80 19.18 18.28 18.99 39,953 +0.05(+0.28%)
    Aug 26, 2009 19.66 19.66 18.64 18.93 37,394 -0.79(-4.01%)
    Aug 25, 2009 19.87 19.95 19.62 19.72 31,882 -0.04(-0.19%)
    Aug 24, 2009 19.99 19.99 19.47 19.76 35,354 +0.00(+0.00%)
    Aug 21, 2009 19.77 20.29 19.42 19.76 56,933 +0.20(+1.01%)
    Aug 20, 2009 19.65 19.72 19.20 19.56 36,211 -0.10(-0.50%)
    Aug 19, 2009 19.96 19.98 19.16 19.66 49,170 -0.53(-2.63%)
    Aug 18, 2009 19.56 20.95 19.47 20.19 78,936 +0.93(+4.85%)
    Aug 17, 2009 18.95 19.42 18.65 19.26 59,475 -0.17(-0.86%)
    Aug 14, 2009 18.51 20.06 18.51 19.43 69,734 +0.86(+4.62%)
    Aug 13, 2009 18.58 18.96 18.28 18.57 14,940 +0.10(+0.53%)
    Aug 12, 2009 18.06 18.75 18.06 18.47 40,487 +0.40(+2.19%)
    Aug 11, 2009 18.12 18.39 17.86 18.07 27,665 -0.24(-1.33%)
    Aug 10, 2009 18.49 18.49 17.86 18.32 52,220 -0.31(-1.67%)
    Aug 07, 2009 18.21 19.48 17.93 18.63 31,578 +0.80(+4.47%)
    Aug 06, 2009 18.36 18.86 17.76 17.83 41,834 -0.45(-2.45%)
    Aug 05, 2009 18.61 19.24 17.73 18.28 43,338 -0.39(-2.08%)
    Aug 04, 2009 17.68 18.86 17.22 18.67 35,830 +0.77(+4.29%)
    Aug 03, 2009 17.47 17.91 16.95 17.90 58,810 +0.63(+3.65%)
    Jul 31, 2009 18.05 18.14 17.27 17.27 47,393 -0.77(-4.29%)
    Jul 30, 2009 18.47 19.03 17.90 18.04 33,170 +0.01(+0.04%)
    Jul 29, 2009 17.96 18.66 17.87 18.04 31,738 -0.17(-0.92%)
    Jul 28, 2009 18.44 18.59 17.85 18.20 63,038 -0.37(-2.00%)
    Jul 27, 2009 20.17 20.17 18.29 18.58 48,175 -1.59(-7.87%)
    Jul 24, 2009 19.64 20.20 19.13 20.16 34,239 +0.32(+1.61%)
    Jul 23, 2009 19.61 20.47 19.58 19.84 52,542 +0.17(+0.85%)
    Jul 22, 2009 19.18 20.11 19.00 19.68 41,020 +0.29(+1.49%)
    Jul 21, 2009 19.77 19.80 19.12 19.39 46,460 -0.27(-1.35%)
    Jul 20, 2009 19.25 19.78 19.05 19.66 104,422 +0.62(+3.23%)
    Jul 17, 2009 18.69 19.57 18.51 19.04 72,763 +0.33(+1.75%)
    Jul 16, 2009 17.63 18.96 17.63 18.71 84,113 +1.09(+6.16%)
    Jul 15, 2009 16.81 18.14 16.56 17.63 87,680 +1.43(+8.82%)
    Jul 14, 2009 16.54 16.80 16.02 16.20 29,855 -0.30(-1.84%)
    Jul 13, 2009 15.54 16.55 15.53 16.50 69,629 +1.00(+6.42%)
    Jul 10, 2009 15.34 15.75 15.34 15.51 28,015 +0.02(+0.15%)
    Jul 09, 2009 16.19 16.19 15.29 15.48 33,043 -0.59(-3.65%)
    Jul 08, 2009 16.18 16.37 15.25 16.07 48,114 +0.06(+0.38%)
    Jul 07, 2009 16.85 16.85 15.99 16.01 50,196 -0.78(-4.66%)
    Jul 06, 2009 17.01 17.01 16.21 16.79 70,129 +0.02(+0.13%)
    Jul 02, 2009 17.80 17.80 16.77 16.77 37,339 -1.21(-6.74%)
    Jul 01, 2009 17.93 18.72 17.87 17.98 65,726 +0.32(+1.83%)
    Jun 30, 2009 18.36 18.80 17.65 17.66 87,656 -0.37(-2.05%)
    Jun 29, 2009 18.90 19.44 17.96 18.03 116,600 -1.09(-5.71%)
    Jun 26, 2009 17.98 19.13 17.35 19.12 236,168 +1.14(+6.37%)
    Jun 25, 2009 17.13 18.04 17.13 17.98 65,330 +0.83(+4.83%)
    Jun 24, 2009 16.61 17.77 16.61 17.15 71,430 +0.82(+5.03%)
    Jun 23, 2009 16.39 16.89 16.27 16.33 55,729 -0.04(-0.23%)
    Jun 22, 2009 17.66 17.85 16.21 16.37 51,384 -1.48(-8.31%)
    Jun 19, 2009 18.09 18.25 17.75 17.85 85,026 +0.15(+0.85%)
    Jun 18, 2009 17.34 18.38 17.11 17.70 45,476 +0.27(+1.56%)
    Jun 17, 2009 17.53 17.73 15.58 17.43 104,971 +0.08(+0.48%)
    Jun 16, 2009 17.79 18.53 17.34 17.34 93,335 -0.46(-2.58%)
    Jun 15, 2009 19.23 19.60 17.47 17.80 94,889 -1.99(-10.05%)
    Jun 12, 2009 19.85 19.94 19.14 19.79 51,923 -0.13(-0.64%)
    Jun 11, 2009 20.64 20.90 19.82 19.92 72,085 -0.72(-3.50%)
    Jun 10, 2009 20.54 20.97 20.00 20.64 70,808 +0.82(+4.14%)
    Jun 09, 2009 19.78 20.29 19.58 19.82 61,215 +0.13(+0.65%)
    Jun 08, 2009 19.66 20.18 19.26 19.69 47,473 -0.63(-3.08%)
    Jun 05, 2009 20.71 20.84 19.94 20.32 42,329 -0.14(-0.66%)
    Jun 04, 2009 20.49 20.74 20.08 20.45 31,690 +0.05(+0.26%)
    Jun 03, 2009 20.73 20.73 19.81 20.40 67,570 -0.56(-2.66%)
    Jun 02, 2009 20.72 21.75 20.61 20.96 107,899 +0.25(+1.20%)
    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.