Ampco-Pittsburgh Corp (NY: AP )

4.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.15 15.15 14.68 15.05 16,348 -0.15(-0.99%)
Jan 30, 2017 15.25 15.45 15.20 15.20 12,613 -0.10(-0.65%)
Jan 27, 2017 15.35 15.43 15.10 15.30 5,810 +0.05(+0.33%)
Jan 26, 2017 15.70 16.05 15.20 15.25 15,490 -0.55(-3.48%)
Jan 25, 2017 15.20 15.95 15.20 15.80 13,601 +0.85(+5.69%)
Jan 24, 2017 14.70 15.05 14.65 14.95 33,908 +0.45(+3.10%)
Jan 23, 2017 14.65 14.75 14.38 14.50 11,821 -0.05(-0.34%)
Jan 20, 2017 14.35 14.70 14.25 14.55 30,155 +0.20(+1.39%)
Jan 19, 2017 14.50 14.50 14.20 14.35 9,523 -0.10(-0.69%)
Jan 18, 2017 14.25 14.75 13.99 14.45 32,920 +0.15(+1.05%)
Jan 17, 2017 14.75 14.80 14.25 14.30 11,001 -0.55(-3.70%)
Jan 13, 2017 14.85 14.85 14.85 0 +0.10(+0.68%)
Jan 12, 2017 15.25 15.25 14.65 14.75 10,200 -0.40(-2.64%)
Jan 11, 2017 15.70 15.70 14.95 15.15 7,352 -0.60(-3.81%)
Jan 10, 2017 15.25 15.80 15.25 15.75 8,155 +0.50(+3.28%)
Jan 09, 2017 15.25 15.55 15.00 15.25 10,955 +0.00(+0.00%)
Jan 06, 2017 15.90 15.90 15.20 15.25 10,787 -0.65(-4.09%)
Jan 05, 2017 16.05 16.15 15.80 15.90 11,445 -0.35(-2.15%)
Jan 04, 2017 16.30 16.40 16.00 16.25 13,223 +0.10(+0.62%)
Jan 03, 2017 16.80 16.85 16.10 16.15 12,311 -0.60(-3.58%)
Dec 30, 2016 16.75 16.75 16.75 0 -0.25(-1.47%)
Dec 29, 2016 17.00 17.05 16.70 17.00 14,273 -0.05(-0.29%)
Dec 28, 2016 17.10 17.20 16.90 17.05 15,480 -0.05(-0.29%)
Dec 27, 2016 16.75 17.25 16.75 17.10 14,103 +0.40(+2.40%)
Dec 23, 2016 16.70 16.70 16.70 0 +0.00(+0.00%)
Dec 22, 2016 17.45 17.65 16.65 16.70 16,470 -0.85(-4.84%)
Dec 21, 2016 17.50 17.70 17.20 17.55 12,867 +0.05(+0.29%)
Dec 20, 2016 18.00 18.00 17.15 17.50 21,636 -0.55(-3.05%)
Dec 19, 2016 16.95 18.25 16.70 18.05 28,544 +1.05(+6.18%)
Dec 16, 2016 17.15 17.37 16.95 17.00 114,540 -0.10(-0.58%)
Dec 15, 2016 16.80 17.19 16.80 17.10 24,851 +0.25(+1.48%)
Dec 14, 2016 16.95 17.10 16.70 16.85 13,487 -0.25(-1.46%)
Dec 13, 2016 17.20 17.25 16.60 17.10 18,336 +0.05(+0.29%)
Dec 12, 2016 17.25 17.25 17.00 17.05 17,640 -0.25(-1.45%)
Dec 09, 2016 17.75 17.75 17.00 17.30 30,325 -0.15(-0.86%)
Dec 08, 2016 17.25 17.55 16.95 17.45 19,294 +0.10(+0.58%)
Dec 07, 2016 17.40 17.40 16.85 17.35 20,217 -0.05(-0.29%)
Dec 06, 2016 16.65 17.40 16.65 17.40 38,113 +0.50(+2.96%)
Dec 05, 2016 16.30 16.95 16.15 16.90 18,581 +0.75(+4.64%)
Dec 02, 2016 16.05 16.30 15.60 16.15 25,065 +0.00(+0.00%)
Dec 01, 2016 15.55 16.25 15.55 16.15 18,569 +0.60(+3.86%)
Nov 30, 2016 15.00 15.60 14.80 15.55 30,188 +0.55(+3.67%)
Nov 29, 2016 15.15 15.37 14.80 15.00 32,184 -0.15(-0.99%)
Nov 28, 2016 15.40 15.49 15.15 15.15 19,919 -0.45(-2.88%)
Nov 25, 2016 15.55 15.70 15.35 15.60 16,850 +0.10(+0.65%)
Nov 23, 2016 15.50 15.50 15.50 0 -0.05(-0.32%)
Nov 22, 2016 15.30 15.60 14.95 15.55 19,175 +0.35(+2.30%)
Nov 21, 2016 15.05 15.25 14.95 15.20 12,720 +0.00(+0.00%)
Nov 18, 2016 15.05 15.40 14.85 15.20 33,166 +0.15(+1.00%)
Nov 17, 2016 14.60 15.10 14.45 15.05 23,839 +0.40(+2.73%)
Nov 16, 2016 15.30 15.45 14.10 14.65 133,153 -0.80(-5.18%)
Nov 15, 2016 14.70 15.65 14.55 15.45 43,553 +0.70(+4.75%)
Nov 14, 2016 14.35 14.80 13.80 14.75 36,876 +0.50(+3.51%)
Nov 11, 2016 12.90 14.25 12.20 14.25 43,652 +1.55(+12.20%)
Nov 10, 2016 12.10 12.85 12.00 12.70 34,447 +0.70(+5.83%)
Nov 09, 2016 10.55 12.40 10.40 12.00 47,223 +1.60(+15.38%)
Nov 08, 2016 10.75 10.90 10.30 10.40 13,630 -0.45(-4.15%)
Nov 07, 2016 10.70 10.90 10.50 10.85 14,671 +0.40(+3.83%)
Nov 04, 2016 10.55 10.60 10.40 10.45 19,454 +0.00(+0.00%)
Nov 03, 2016 10.75 10.75 10.45 10.45 12,251 -0.30(-2.79%)
Nov 02, 2016 10.55 10.80 10.25 10.75 29,384 +0.25(+2.38%)
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.