Ampco-Pittsburgh Corp (NY: AP )

1.920 -0.020 (-1.03%)

Official Closing Price Updated: 4:10 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2024	1.980	2.030	1.880	1.940	97,469	-0.07(-3.48%)
Aug 19, 2024	1.780	2.040	1.740	2.010	114,025	+0.21(+11.67%)
Aug 16, 2024	1.870	1.870	1.760	1.800	111,047	-0.06(-3.23%)
Aug 15, 2024	1.780	1.980	1.700	1.860	216,186	+0.12(+6.90%)
Aug 14, 2024	1.470	1.760	1.430	1.740	323,946	+0.23(+15.23%)
Aug 13, 2024	1.600	1.600	1.360	1.510	413,639	+0.02(+1.34%)
Aug 12, 2024	1.320	1.500	1.320	1.490	308,282	+0.13(+9.56%)
Aug 09, 2024	1.320	1.400	1.320	1.360	130,832	+0.00(+0.00%)
Aug 08, 2024	1.330	1.400	1.300	1.360	112,584	+0.08(+6.25%)
Aug 07, 2024	1.330	1.380	1.260	1.280	118,403	-0.05(-3.76%)
Aug 06, 2024	1.390	1.439	1.310	1.330	126,152	-0.02(-1.48%)
Aug 05, 2024	1.410	1.430	1.320	1.350	233,780	-0.14(-9.40%)
Aug 02, 2024	1.500	1.530	1.440	1.490	108,676	-0.03(-1.97%)
Aug 01, 2024	1.560	1.600	1.510	1.520	142,108	-0.06(-3.80%)
Jul 31, 2024	1.530	1.580	1.520	1.580	121,394	+0.05(+3.27%)
Jul 30, 2024	1.580	1.630	1.520	1.530	154,619	-0.08(-4.97%)
Jul 29, 2024	1.600	1.696	1.575	1.610	145,640	+0.01(+0.63%)
Jul 26, 2024	1.630	1.689	1.570	1.600	133,522	-0.05(-3.03%)
Jul 25, 2024	1.560	1.690	1.560	1.650	198,512	+0.09(+5.77%)
Jul 24, 2024	1.590	1.631	1.560	1.560	73,887	-0.08(-4.88%)
Jul 23, 2024	1.600	1.650	1.500	1.640	218,793	+0.07(+4.46%)
Jul 22, 2024	1.720	1.720	1.550	1.570	313,048	-0.15(-8.72%)
Jul 19, 2024	1.550	1.720	1.500	1.720	381,350	+0.17(+10.97%)
Jul 18, 2024	1.750	1.830	1.550	1.550	580,883	-0.29(-15.76%)
Jul 17, 2024	1.710	1.870	1.670	1.840	691,229	+0.13(+7.60%)
Jul 16, 2024	1.570	1.750	1.410	1.710	1,061,676	+0.21(+14.00%)
Jul 15, 2024	1.470	1.650	1.470	1.500	821,770	-0.06(-3.85%)
Jul 12, 2024	1.400	1.870	1.380	1.560	3,846,734	+0.10(+6.85%)
Jul 11, 2024	1.120	1.570	1.120	1.460	5,462,219	+0.23(+18.70%)
Jul 10, 2024	1.070	1.370	1.030	1.230	36,778,668	+0.47(+60.81%)
Jul 09, 2024	0.7600	0.8076	0.7600	0.7649	3,777,627	+0.00(+0.13%)
Jul 08, 2024	0.7600	0.7995	0.7550	0.7639	41,875	-0.00(-0.17%)
Jul 05, 2024	0.7600	0.7700	0.7426	0.7652	189,006	+0.01(+1.85%)
Jul 03, 2024	0.7500	0.7620	0.7500	0.7513	84,607	+0.00(+0.17%)
Jul 02, 2024	0.7500	0.7600	0.7400	0.7500	144,194	-0.00(-0.40%)
Jul 01, 2024	0.7900	0.7900	0.7500	0.7530	66,681	-0.02(-2.21%)
Jun 28, 2024	0.8000	0.8000	0.7521	0.7700	90,999	-0.01(-1.28%)
Jun 27, 2024	0.7800	0.7900	0.7485	0.7800	261,215	-0.00(-0.03%)
Jun 26, 2024	0.8006	0.8198	0.7701	0.7802	125,797	-0.04(-4.36%)
Jun 25, 2024	0.8100	0.8201	0.7800	0.8158	245,125	-0.01(-1.62%)
Jun 24, 2024	0.8000	0.8292	0.7609	0.8292	145,428	+0.02(+2.37%)
Jun 21, 2024	0.8100	0.8150	0.8000	0.8100	106,497	-0.00(-0.61%)
Jun 20, 2024	0.8200	0.8545	0.8000	0.8150	307,707	-0.10(-10.91%)
Jun 18, 2024	0.8800	0.9600	0.8800	0.9148	118,478	-0.01(-0.57%)
Jun 17, 2024	0.9000	0.9800	0.8900	0.9200	223,698	-0.12(-11.54%)
Jun 14, 2024	1.050	1.070	1.030	1.040	28,170	+0.01(+0.97%)
Jun 13, 2024	1.050	1.062	1.000	1.030	60,623	-0.03(-2.83%)
Jun 12, 2024	1.070	1.110	1.060	1.060	26,626	-0.03(-2.75%)
Jun 11, 2024	1.110	1.110	1.010	1.090	123,770	-0.05(-4.39%)
Jun 10, 2024	1.200	1.240	1.140	1.140	118,483	-0.09(-7.32%)
Jun 07, 2024	1.260	1.290	1.220	1.230	55,270	-0.03(-2.38%)
Jun 06, 2024	1.310	1.372	1.260	1.260	41,650	-0.03(-2.33%)
Jun 05, 2024	1.270	1.320	1.260	1.290	45,383	+0.00(+0.25%)
Jun 04, 2024	1.290	1.300	1.250	1.287	23,760	+0.01(+0.53%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Ampco-Pittsburgh Corp (NY: AP )

Historical Prices