Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

1.860 -0.030 (-1.59%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 1.850 2.030 1.850 1.890 134,084 +0.13(+7.39%)
Nov 05, 2024 1.780 1.870 1.730 1.760 21,822 +0.01(+0.57%)
Nov 04, 2024 1.760 1.760 1.700 1.750 34,814 -0.01(-0.57%)
Nov 01, 2024 1.740 1.780 1.661 1.760 20,373 +0.01(+0.57%)
Oct 31, 2024 1.760 1.770 1.670 1.750 27,130 -0.02(-1.13%)
Oct 30, 2024 1.910 1.910 1.770 1.770 24,568 -0.10(-5.35%)
Oct 29, 2024 1.970 1.970 1.780 1.870 25,454 -0.10(-5.08%)
Oct 28, 2024 1.980 2.010 1.949 1.970 14,843 -0.03(-1.50%)
Oct 25, 2024 1.970 2.040 1.920 2.000 50,196 +0.07(+3.63%)
Oct 24, 2024 1.830 1.980 1.800 1.930 33,479 +0.13(+7.22%)
Oct 23, 2024 1.800 1.810 1.750 1.800 20,496 -0.03(-1.64%)
Oct 22, 2024 1.890 1.890 1.820 1.830 23,964 -0.07(-3.68%)
Oct 21, 2024 1.990 2.000 1.890 1.900 47,763 -0.07(-3.55%)
Oct 18, 2024 1.810 1.970 1.810 1.970 71,029 +0.16(+8.84%)
Oct 17, 2024 1.780 1.830 1.780 1.810 12,072 -0.01(-0.55%)
Oct 16, 2024 1.780 1.820 1.762 1.820 37,558 +0.02(+1.11%)
Oct 15, 2024 1.850 1.908 1.770 1.800 40,908 -0.04(-2.17%)
Oct 14, 2024 1.730 1.855 1.730 1.840 60,281 +0.06(+3.37%)
Oct 11, 2024 1.760 1.800 1.760 1.780 27,194 +0.03(+1.71%)
Oct 10, 2024 1.770 1.780 1.730 1.750 21,907 +0.01(+0.57%)
Oct 09, 2024 1.730 1.790 1.710 1.740 46,481 +0.04(+2.35%)
Oct 08, 2024 1.730 1.730 1.692 1.700 38,161 -0.03(-1.73%)
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%)
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.