Ampco-Pittsburgh Corp (NY: AP )

1.660 -0.060 (-3.49%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36,781,684 +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%)
Jun 03, 2024 1.300 1.420 1.280 1.280 53,459 -0.04(-3.03%)
May 31, 2024 1.410 1.440 1.310 1.320 53,028 +0.01(+0.76%)
May 30, 2024 1.420 1.420 1.250 1.310 86,685 -0.08(-5.76%)
May 29, 2024 1.450 1.460 1.340 1.390 56,769 -0.04(-2.80%)
May 28, 2024 1.480 1.525 1.420 1.430 55,071 -0.08(-5.30%)
May 24, 2024 1.520 1.530 1.480 1.510 41,784 -0.02(-1.31%)
May 23, 2024 1.570 1.600 1.520 1.530 26,390 -0.05(-3.16%)
May 22, 2024 1.630 1.640 1.570 1.580 38,746 -0.03(-1.86%)
May 21, 2024 1.490 1.610 1.490 1.610 47,099 +0.12(+8.05%)
May 20, 2024 1.550 1.580 1.470 1.490 94,728 -0.02(-1.32%)
May 17, 2024 1.570 1.600 1.510 1.510 64,370 -0.04(-2.58%)
May 16, 2024 1.620 1.620 1.550 1.550 91,324 -0.06(-3.73%)
May 15, 2024 1.750 1.750 1.560 1.610 97,644 -0.10(-5.85%)
May 14, 2024 1.930 2.000 1.670 1.710 203,285 -0.16(-8.56%)
May 13, 2024 1.880 1.980 1.820 1.870 37,901 -0.01(-0.53%)
May 10, 2024 1.920 1.920 1.810 1.880 47,606 -0.03(-1.57%)
May 09, 2024 2.000 2.000 1.850 1.910 79,214 -0.05(-2.55%)
May 08, 2024 2.010 2.046 1.930 1.960 22,178 -0.02(-1.01%)
May 07, 2024 2.050 2.060 1.980 1.980 20,005 -0.06(-2.94%)
May 06, 2024 2.030 2.160 2.030 2.040 29,647 +0.01(+0.49%)
May 03, 2024 2.020 2.060 2.000 2.030 40,924 -0.01(-0.49%)
May 02, 2024 2.090 2.090 1.990 2.040 27,172 -0.01(-0.49%)
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.