Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

1.709 -0.021 (-1.20%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.780 1.820 1.730 1.730 74,334 -0.07(-3.89%)
Oct 04, 2024 1.850 1.930 1.720 1.800 82,941 -0.04(-2.17%)
Oct 03, 2024 1.800 1.870 1.800 1.840 33,941 +0.00(+0.00%)
Oct 02, 2024 1.940 1.940 1.806 1.840 57,461 -0.14(-7.07%)
Oct 01, 2024 1.960 2.000 1.950 1.980 49,253 -0.02(-1.00%)
Sep 30, 2024 2.020 2.067 1.950 2.000 47,208 -0.04(-1.96%)
Sep 27, 2024 2.080 2.087 2.020 2.040 21,776 -0.03(-1.45%)
Sep 26, 2024 2.040 2.090 2.005 2.070 69,016 +0.05(+2.48%)
Sep 25, 2024 2.080 2.095 1.935 2.020 38,087 -0.04(-1.94%)
Sep 24, 2024 2.090 2.120 1.980 2.060 45,233 +0.00(+0.00%)
Sep 23, 2024 2.090 2.090 1.930 2.060 44,291 -0.05(-2.37%)
Sep 20, 2024 2.320 2.320 2.040 2.110 185,921 -0.18(-7.86%)
Sep 19, 2024 2.240 2.360 2.210 2.290 154,128 +0.12(+5.53%)
Sep 18, 2024 2.070 2.200 2.040 2.170 90,983 +0.14(+6.90%)
Sep 17, 2024 2.040 2.138 1.982 2.030 73,155 +0.04(+2.01%)
Sep 16, 2024 2.000 2.090 1.970 1.990 92,197 +0.01(+0.51%)
Sep 13, 2024 1.950 2.090 1.900 1.980 92,144 +0.03(+1.54%)
Sep 12, 2024 1.790 1.980 1.790 1.950 105,166 +0.18(+10.17%)
Sep 11, 2024 1.740 1.810 1.700 1.770 33,073 +0.01(+0.57%)
Sep 10, 2024 1.810 1.849 1.750 1.760 51,673 -0.07(-3.83%)
Sep 09, 2024 1.850 1.920 1.815 1.830 51,117 -0.04(-2.14%)
Sep 06, 2024 1.900 1.900 1.850 1.870 80,272 +0.03(+1.63%)
Sep 05, 2024 1.850 1.900 1.840 1.840 37,564 -0.06(-3.16%)
Sep 04, 2024 1.900 1.965 1.800 1.900 88,026 +0.04(+2.15%)
Sep 03, 2024 2.020 2.050 1.850 1.860 94,339 -0.17(-8.37%)
Aug 30, 2024 1.950 2.040 1.935 2.030 110,750 +0.04(+2.01%)
Aug 29, 2024 1.840 2.240 1.750 1.990 273,219 +0.13(+6.99%)
Aug 28, 2024 2.030 2.100 1.830 1.860 105,992 -0.13(-6.53%)
Aug 27, 2024 1.980 2.045 1.910 1.990 114,399 -0.05(-2.45%)
Aug 26, 2024 2.000 2.230 1.930 2.040 234,143 +0.05(+2.51%)
Aug 23, 2024 1.900 2.045 1.890 1.990 152,117 +0.06(+3.11%)
Aug 22, 2024 1.890 1.940 1.860 1.930 76,411 +0.01(+0.52%)
Aug 21, 2024 1.910 1.960 1.840 1.920 59,400 -0.02(-1.03%)
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%)
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.