Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.33 14.33 13.98 13.98 52,885 -0.29(-2.01%)
Jun 29, 2015 14.16 14.52 14.07 14.26 89,584 -0.13(-0.90%)
Jun 26, 2015 14.30 14.69 14.15 14.39 667,126 +0.18(+1.30%)
Jun 25, 2015 14.26 14.41 14.05 14.21 44,212 +0.03(+0.20%)
Jun 24, 2015 14.38 14.50 13.91 14.18 70,805 -0.31(-2.11%)
Jun 23, 2015 14.28 14.50 14.07 14.49 46,470 +0.25(+1.75%)
Jun 22, 2015 14.01 14.34 13.87 14.24 36,571 +0.29(+2.05%)
Jun 19, 2015 14.28 14.28 13.87 13.95 55,888 -0.26(-1.82%)
Jun 18, 2015 14.59 14.59 14.06 14.21 48,699 -0.27(-1.85%)
Jun 17, 2015 14.38 14.61 14.38 14.48 26,932 -0.05(-0.32%)
Jun 16, 2015 13.57 14.54 13.57 14.52 65,374 +0.82(+6.01%)
Jun 15, 2015 13.85 13.90 13.41 13.70 53,704 -0.19(-1.40%)
Jun 12, 2015 14.22 14.22 13.87 13.89 39,518 -0.32(-2.28%)
Jun 11, 2015 14.01 14.25 13.96 14.22 26,038 +0.31(+2.19%)
Jun 10, 2015 13.94 14.29 13.89 13.91 31,269 +0.01(+0.07%)
Jun 09, 2015 14.16 14.16 13.87 13.90 28,455 -0.12(-0.86%)
Jun 08, 2015 14.53 14.71 13.98 14.02 34,224 -0.44(-3.07%)
Jun 05, 2015 14.42 14.53 14.25 14.47 38,534 +0.14(+0.97%)
Jun 04, 2015 14.99 14.99 14.26 14.33 35,591 -0.62(-4.14%)
Jun 03, 2015 15.42 15.50 14.86 14.95 36,606 -0.38(-2.47%)
Jun 02, 2015 15.21 15.48 15.11 15.33 26,179 +0.13(+0.85%)
Jun 01, 2015 15.72 15.72 15.07 15.20 67,528 -0.06(-0.36%)
May 29, 2015 15.04 15.31 14.97 15.25 97,886 +0.24(+1.60%)
May 28, 2015 14.82 15.07 14.57 15.01 52,331 +0.20(+1.37%)
May 27, 2015 14.34 14.84 14.26 14.81 53,168 +0.42(+2.89%)
May 26, 2015 14.71 14.71 14.18 14.39 45,112 -0.13(-0.89%)
May 22, 2015 14.69 14.52 14.52 14.52 32,018 -0.14(-0.95%)
May 21, 2015 14.78 14.80 14.62 14.66 17,263 -0.09(-0.63%)
May 20, 2015 14.75 14.88 14.65 14.75 34,705 +0.04(+0.25%)
May 19, 2015 15.00 15.02 14.53 14.72 46,000 -0.30(-1.97%)
May 18, 2015 15.42 15.42 15.00 15.01 26,998 -0.25(-1.64%)
May 15, 2015 15.75 15.79 15.20 15.26 23,008 -0.43(-2.71%)
May 14, 2015 15.76 15.85 15.52 15.69 37,481 +0.28(+1.80%)
May 13, 2015 15.35 15.50 15.03 15.41 34,000 +0.15(+0.97%)
May 12, 2015 15.03 15.58 14.76 15.26 60,177 +0.13(+0.86%)
May 11, 2015 15.07 15.29 15.03 15.13 59,557 +0.07(+0.49%)
May 08, 2015 15.29 15.53 15.03 15.06 36,591 -0.16(-1.03%)
May 07, 2015 14.93 15.25 14.90 15.22 33,463 +0.23(+1.54%)
May 06, 2015 14.66 14.99 14.53 14.99 42,360 +0.45(+3.12%)
May 05, 2015 14.87 15.03 14.53 14.53 31,513 -0.28(-1.87%)
May 04, 2015 14.81 15.10 14.81 14.81 23,101 +0.05(+0.31%)
May 01, 2015 14.80 15.02 14.75 14.76 22,783 -0.02(-0.13%)
Apr 30, 2015 15.33 15.33 14.78 14.78 33,851 -0.55(-3.56%)
Apr 29, 2015 15.32 15.53 15.16 15.33 20,342 -0.06(-0.36%)
Apr 28, 2015 15.23 15.46 15.21 15.38 24,356 +0.38(+2.53%)
Apr 27, 2015 15.40 15.58 14.97 15.00 37,703 -0.40(-2.58%)
Apr 24, 2015 15.25 15.51 15.25 15.40 23,575 +0.18(+1.15%)
Apr 23, 2015 15.22 15.25 15.04 15.23 30,367 +0.03(+0.18%)
Apr 22, 2015 15.34 15.43 15.20 15.20 19,037 -0.14(-0.90%)
Apr 21, 2015 15.54 15.54 15.33 15.34 21,849 -0.26(-1.66%)
Apr 20, 2015 15.48 15.75 15.43 15.60 28,734 +0.30(+1.93%)
Apr 17, 2015 15.73 15.74 15.30 15.30 28,987 -0.58(-3.67%)
Apr 16, 2015 15.81 16.06 15.77 15.88 11,538 +0.01(+0.06%)
Apr 15, 2015 15.72 16.09 15.51 15.87 26,039 +0.18(+1.12%)
Apr 14, 2015 15.49 15.72 15.49 15.70 12,861 +0.20(+1.31%)
Apr 13, 2015 15.58 15.74 15.48 15.49 27,223 -0.06(-0.36%)
Apr 10, 2015 15.70 15.74 15.55 15.55 15,554 -0.04(-0.23%)
Apr 09, 2015 15.71 15.73 15.55 15.59 11,098 -0.06(-0.41%)
Apr 08, 2015 15.96 16.11 15.64 15.65 19,842 -0.35(-2.17%)
Apr 07, 2015 16.00 16.02 15.92 16.00 8,782 +0.10(+0.63%)
Apr 06, 2015 15.86 15.96 15.82 15.90 12,322 -0.07(-0.46%)
Apr 02, 2015 15.72 15.97 15.97 15.97 20,663 +0.37(+2.34%)
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.