Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.770 2.780 2.710 2.780 16,460 +0.02(+0.72%)
Nov 29, 2023 2.700 2.810 2.700 2.760 16,260 +0.07(+2.60%)
Nov 28, 2023 2.520 2.735 2.490 2.690 29,175 +0.18(+7.17%)
Nov 27, 2023 2.500 2.700 2.450 2.510 56,448 -0.01(-0.40%)
Nov 24, 2023 2.480 2.545 2.450 2.520 12,165 -0.01(-0.40%)
Nov 22, 2023 2.590 2.630 2.510 2.530 20,936 -0.10(-3.80%)
Nov 21, 2023 2.560 2.710 2.560 2.630 32,177 -0.08(-2.95%)
Nov 20, 2023 2.700 2.790 2.700 2.710 13,548 -0.03(-1.09%)
Nov 17, 2023 2.780 2.780 2.670 2.740 6,913 +0.02(+0.74%)
Nov 16, 2023 2.690 2.770 2.650 2.720 6,357 +0.02(+0.74%)
Nov 15, 2023 2.800 2.800 2.680 2.700 17,390 -0.10(-3.57%)
Nov 14, 2023 2.880 2.913 2.756 2.800 15,411 +0.01(+0.36%)
Nov 13, 2023 2.720 2.800 2.700 2.790 4,812 +0.10(+3.72%)
Nov 10, 2023 2.750 2.938 2.690 2.690 5,270 -0.11(-3.93%)
Nov 09, 2023 2.830 2.850 2.770 2.800 6,729 -0.03(-1.06%)
Nov 08, 2023 2.890 2.924 2.760 2.830 9,739 -0.05(-1.74%)
Nov 07, 2023 2.850 3.022 2.850 2.880 14,065 +0.02(+0.70%)
Nov 06, 2023 2.880 2.927 2.810 2.860 18,409 +0.16(+5.93%)
Nov 03, 2023 2.880 2.900 2.690 2.700 35,130 -0.11(-3.91%)
Nov 02, 2023 2.640 2.880 2.640 2.810 17,928 +0.15(+5.65%)
Nov 01, 2023 2.730 2.730 2.659 2.660 15,564 +0.01(+0.37%)
Oct 31, 2023 2.670 2.702 2.640 2.650 4,332 +0.02(+0.76%)
Oct 30, 2023 2.600 2.720 2.600 2.630 17,968 -0.11(-4.01%)
Oct 27, 2023 2.660 2.740 2.660 2.740 10,402 +0.10(+3.79%)
Oct 26, 2023 2.690 2.700 2.640 2.640 10,834 +0.00(+0.00%)
Oct 25, 2023 2.580 2.681 2.580 2.640 8,761 +0.04(+1.54%)
Oct 24, 2023 2.550 2.640 2.490 2.600 19,552 +0.05(+1.96%)
Oct 23, 2023 2.620 2.650 2.450 2.550 17,204 -0.04(-1.54%)
Oct 20, 2023 2.520 2.596 2.500 2.590 21,803 +0.07(+2.78%)
Oct 19, 2023 2.610 2.610 2.520 2.520 13,765 -0.08(-3.08%)
Oct 18, 2023 2.690 2.740 2.590 2.600 18,376 -0.07(-2.62%)
Oct 17, 2023 2.690 2.810 2.660 2.670 20,774 -0.02(-0.74%)
Oct 16, 2023 2.660 2.740 2.650 2.690 19,740 +0.10(+3.86%)
Oct 13, 2023 2.930 2.930 2.570 2.590 14,561 -0.29(-10.07%)
Oct 12, 2023 2.900 2.921 2.680 2.880 11,663 +0.06(+2.13%)
Oct 11, 2023 2.810 2.920 2.800 2.820 4,355 +0.06(+2.17%)
Oct 10, 2023 2.860 2.990 2.760 2.760 37,170 -0.10(-3.50%)
Oct 09, 2023 2.670 2.870 2.670 2.860 17,978 +0.16(+5.93%)
Oct 06, 2023 2.620 2.720 2.610 2.700 10,812 +0.11(+4.25%)
Oct 05, 2023 2.510 2.590 2.490 2.590 20,399 +0.12(+4.86%)
Oct 04, 2023 2.440 2.525 2.440 2.470 17,853 +0.01(+0.41%)
Oct 03, 2023 2.620 2.620 2.460 2.460 26,185 -0.16(-6.11%)
Oct 02, 2023 2.710 2.710 2.610 2.620 6,355 -0.01(-0.38%)
Sep 29, 2023 2.800 2.870 2.560 2.630 18,149 -0.05(-1.87%)
Sep 28, 2023 2.820 2.820 2.680 2.680 8,941 -0.08(-2.90%)
Sep 27, 2023 2.830 2.830 2.750 2.760 6,455 -0.07(-2.47%)
Sep 26, 2023 2.730 2.830 2.680 2.830 4,154 +0.02(+0.71%)
Sep 25, 2023 2.840 2.900 2.800 2.810 6,573 +0.02(+0.72%)
Sep 22, 2023 2.810 2.926 2.790 2.790 7,448 -0.02(-0.71%)
Sep 21, 2023 2.710 2.882 2.710 2.810 5,745 +0.01(+0.36%)
Sep 20, 2023 2.810 2.907 2.700 2.800 8,688 -0.06(-2.10%)
Sep 19, 2023 2.900 2.910 2.800 2.860 12,523 +0.06(+2.14%)
Sep 18, 2023 2.770 2.870 2.705 2.800 56,765 -0.07(-2.44%)
Sep 15, 2023 3.050 3.100 2.770 2.870 50,100 -0.25(-8.01%)
Sep 14, 2023 3.110 3.164 3.090 3.120 12,768 +0.08(+2.63%)
Sep 13, 2023 3.040 3.124 3.040 3.040 9,221 -0.03(-0.98%)
Sep 12, 2023 3.180 3.180 3.060 3.070 10,001 -0.03(-0.97%)
Sep 11, 2023 3.200 3.225 3.100 3.100 7,671 -0.13(-4.02%)
Sep 08, 2023 3.150 3.289 3.150 3.230 15,241 +0.00(+0.00%)
Sep 07, 2023 3.180 3.300 3.156 3.230 4,731 +0.08(+2.54%)
Sep 06, 2023 3.280 3.290 3.100 3.150 8,434 -0.03(-0.94%)
Sep 05, 2023 3.230 3.370 3.180 3.180 17,709 -0.15(-4.50%)
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.