Ampco-Pittsburgh Corp (NY: AP )

2.350 +0.180 (+8.29%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.523 8.758 8.392 8.758 12,164 +0.16(+1.87%)
Oct 30, 2002 8.597 8.597 8.516 8.597 6,697 +0.07(+0.86%)
Oct 29, 2002 8.706 8.706 8.523 8.523 8,474 -0.20(-2.35%)
Oct 28, 2002 8.714 8.743 8.699 8.728 1,913 +0.07(+0.76%)
Oct 25, 2002 8.765 8.779 8.662 8.662 8,337 -0.12(-1.33%)
Oct 24, 2002 8.765 8.787 8.692 8.779 19,545 +0.01(+0.17%)
Oct 23, 2002 8.779 8.779 8.706 8.765 6,424 +0.01(+0.08%)
Oct 22, 2002 8.779 8.779 8.743 8.758 3,280 -0.02(-0.25%)
Oct 21, 2002 8.779 8.779 8.779 8.779 5,603 +0.00(+0.00%)
Oct 18, 2002 8.692 8.779 8.560 8.779 6,970 +0.07(+0.84%)
Oct 17, 2002 8.158 8.736 8.158 8.706 10,387 +0.51(+6.25%)
Oct 16, 2002 8.084 8.231 8.084 8.194 5,603 +0.07(+0.90%)
Oct 15, 2002 8.011 8.201 8.011 8.121 95,677 +0.15(+1.93%)
Oct 14, 2002 7.645 7.967 7.572 7.967 7,927 +0.25(+3.22%)
Oct 11, 2002 7.594 7.902 7.572 7.719 10,387 +0.18(+2.33%)
Oct 10, 2002 7.514 7.543 7.463 7.543 1,776 -0.10(-1.25%)
Oct 09, 2002 7.609 7.755 7.543 7.638 8,064 +0.10(+1.36%)
Oct 08, 2002 7.411 7.536 7.338 7.536 4,510 +0.08(+1.08%)
Oct 07, 2002 7.463 7.463 7.375 7.455 7,654 -0.08(-1.07%)
Oct 04, 2002 7.499 7.550 7.463 7.536 3,417 +0.09(+1.18%)
Oct 03, 2002 7.338 7.448 7.316 7.448 3,690 +0.10(+1.29%)
Oct 02, 2002 7.353 7.353 7.345 7.353 1,366 -0.07(-0.99%)
Oct 01, 2002 7.177 7.426 7.177 7.426 6,287 +0.25(+3.47%)
Sep 30, 2002 7.294 7.294 7.177 7.177 4,237 -0.11(-1.51%)
Sep 27, 2002 7.353 7.353 7.206 7.287 14,215 -0.07(-0.90%)
Sep 26, 2002 7.572 7.572 7.302 7.353 7,790 -0.18(-2.43%)
Sep 25, 2002 7.653 7.653 7.536 7.536 1,503 -0.04(-0.58%)
Sep 24, 2002 7.982 7.982 7.536 7.580 26,379 -0.47(-5.82%)
Sep 23, 2002 8.011 8.121 8.011 8.048 4,647 -0.01(-0.18%)
Sep 20, 2002 8.048 8.194 8.048 8.062 5,877 -0.02(-0.27%)
Sep 19, 2002 7.975 8.158 7.909 8.084 3,963 +0.11(+1.38%)
Sep 18, 2002 7.989 8.048 7.960 7.975 2,050 -0.04(-0.46%)
Sep 17, 2002 8.026 8.033 7.960 8.011 1,776 -0.04(-0.45%)
Sep 16, 2002 8.048 8.048 8.048 8.048 492,057 -0.02(-0.27%)
Sep 13, 2002 8.011 8.070 8.011 8.070 9,841 +0.06(+0.73%)
Sep 12, 2002 8.011 8.055 8.011 8.011 17,495 +0.00(+0.00%)
Sep 11, 2002 7.938 8.048 7.938 8.011 1,640 +0.15(+1.86%)
Sep 10, 2002 7.953 7.975 7.792 7.865 67,521 -0.09(-1.10%)
Sep 09, 2002 7.975 7.975 7.894 7.953 4,537,866 -0.02(-0.28%)
Sep 06, 2002 8.011 8.041 7.865 7.975 21,459 -0.11(-1.36%)
Sep 05, 2002 8.275 8.275 8.084 8.084 5,330 -0.26(-3.07%)
Sep 04, 2002 8.048 8.340 8.048 8.340 5,330 +0.22(+2.70%)
Sep 03, 2002 7.975 8.187 7.828 8.121 7,517 +0.07(+0.91%)
Aug 30, 2002 7.828 8.048 7.828 8.048 8,200 +0.15(+1.85%)
Aug 29, 2002 7.792 7.902 7.792 7.902 4,510 +0.04(+0.47%)
Aug 28, 2002 7.550 7.865 7.550 7.865 3,553 +0.36(+4.78%)
Aug 27, 2002 7.572 7.755 7.506 7.506 31,437 -0.03(-0.39%)
Aug 26, 2002 7.433 7.543 7.433 7.536 19,135 +0.10(+1.28%)
Aug 23, 2002 7.499 7.499 7.324 7.441 8,884 -0.12(-1.55%)
Aug 22, 2002 7.902 7.902 7.243 7.558 38,954 -0.34(-4.35%)
Aug 21, 2002 8.055 8.055 7.719 7.902 41,824 -0.22(-2.70%)
Aug 20, 2002 8.414 8.414 7.938 8.121 27,473 -0.66(-7.50%)
Aug 16, 2002 8.743 8.801 8.706 8.779 14,898 +0.00(+0.00%)
Aug 15, 2002 8.779 8.816 8.743 8.779 40,048 +0.00(+0.00%)
Aug 14, 2002 8.706 8.779 8.640 8.779 16,538 +0.00(+0.00%)
Aug 13, 2002 8.779 8.801 8.728 8.779 5,603 +0.00(+0.00%)
Aug 12, 2002 8.699 8.779 8.597 8.779 314,370 +0.05(+0.59%)
Aug 07, 2002 8.758 8.779 8.633 8.728 10,114 +0.01(+0.17%)
Aug 06, 2002 8.545 8.779 8.509 8.714 7,654 +0.17(+1.97%)
Aug 05, 2002 8.648 8.648 8.414 8.545 4,100 -0.16(-1.85%)
Aug 02, 2002 8.765 8.765 8.618 8.706 3,007 +0.00(+0.00%)
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.