Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

1.470 -0.040 (-2.65%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.570 1.600 1.510 1.510 64,370 -0.04(-2.58%)
May 16, 2024 1.620 1.620 1.550 1.550 91,324 -0.06(-3.73%)
May 15, 2024 1.750 1.750 1.560 1.610 97,644 -0.10(-5.85%)
May 14, 2024 1.930 2.000 1.670 1.710 203,285 -0.16(-8.56%)
May 13, 2024 1.880 1.980 1.820 1.870 37,901 -0.01(-0.53%)
May 10, 2024 1.920 1.920 1.810 1.880 47,606 -0.03(-1.57%)
May 09, 2024 2.000 2.000 1.850 1.910 79,214 -0.05(-2.55%)
May 08, 2024 2.010 2.046 1.930 1.960 22,178 -0.02(-1.01%)
May 07, 2024 2.050 2.060 1.980 1.980 20,005 -0.06(-2.94%)
May 06, 2024 2.030 2.160 2.030 2.040 29,647 +0.01(+0.49%)
May 03, 2024 2.020 2.060 2.000 2.030 40,924 -0.01(-0.49%)
May 02, 2024 2.090 2.090 1.990 2.040 27,172 -0.01(-0.49%)
May 01, 2024 2.040 2.070 2.030 2.050 14,654 +0.00(+0.00%)
Apr 30, 2024 2.150 2.150 2.050 2.050 22,785 -0.10(-4.65%)
Apr 29, 2024 2.150 2.178 2.050 2.150 26,505 +0.04(+1.90%)
Apr 26, 2024 2.120 2.221 2.106 2.110 14,510 -0.01(-0.47%)
Apr 25, 2024 2.090 2.140 2.090 2.120 8,371 +0.03(+1.44%)
Apr 24, 2024 2.150 2.150 2.090 2.090 21,103 -0.06(-2.79%)
Apr 23, 2024 2.210 2.228 2.150 2.150 16,571 -0.05(-2.27%)
Apr 22, 2024 2.130 2.260 2.130 2.200 7,885 +0.02(+0.92%)
Apr 19, 2024 2.170 2.220 2.150 2.180 13,123 -0.04(-1.80%)
Apr 18, 2024 2.220 2.240 2.162 2.220 14,313 +0.02(+0.91%)
Apr 17, 2024 2.210 2.210 2.170 2.200 7,459 +0.03(+1.38%)
Apr 16, 2024 2.260 2.260 2.170 2.170 14,087 -0.09(-3.98%)
Apr 15, 2024 2.300 2.310 2.250 2.260 22,341 -0.11(-4.64%)
Apr 12, 2024 2.340 2.380 2.320 2.370 16,750 +0.05(+2.16%)
Apr 11, 2024 2.330 2.351 2.310 2.320 6,183 +0.00(+0.00%)
Apr 10, 2024 2.275 2.350 2.275 2.320 26,932 +0.01(+0.43%)
Apr 09, 2024 2.360 2.400 2.290 2.310 17,572 -0.04(-1.70%)
Apr 08, 2024 2.200 2.390 2.160 2.350 63,321 +0.15(+6.82%)
Apr 05, 2024 2.170 2.200 2.120 2.200 28,508 -0.01(-0.45%)
Apr 04, 2024 2.200 2.240 2.153 2.210 46,409 +0.01(+0.45%)
Apr 03, 2024 2.180 2.225 2.141 2.200 20,094 +0.05(+2.33%)
Apr 02, 2024 2.120 2.190 2.120 2.150 35,762 -0.04(-1.83%)
Apr 01, 2024 2.170 2.220 2.120 2.190 34,688 +0.02(+0.92%)
Mar 28, 2024 2.160 2.240 2.150 2.170 41,710 +0.06(+2.84%)
Mar 27, 2024 2.210 2.320 2.090 2.110 86,941 -0.09(-4.09%)
Mar 26, 2024 2.600 2.700 2.200 2.200 189,755 -0.56(-20.29%)
Mar 25, 2024 2.540 2.770 2.540 2.760 93,535 +0.22(+8.66%)
Mar 22, 2024 2.490 2.540 2.410 2.540 21,925 +0.09(+3.67%)
Mar 21, 2024 2.570 2.570 2.410 2.450 23,824 -0.08(-3.16%)
Mar 20, 2024 2.480 2.530 2.440 2.530 13,559 +0.09(+3.69%)
Mar 19, 2024 2.450 2.530 2.440 2.440 14,306 -0.01(-0.41%)
Mar 18, 2024 2.580 2.580 2.450 2.450 22,234 -0.07(-2.78%)
Mar 15, 2024 2.450 2.520 2.450 2.520 12,151 +0.02(+0.80%)
Mar 14, 2024 2.580 2.590 2.470 2.500 11,648 +0.03(+1.21%)
Mar 13, 2024 2.460 2.542 2.460 2.470 17,803 -0.03(-1.20%)
Mar 12, 2024 2.600 2.605 2.500 2.500 22,565 -0.04(-1.57%)
Mar 11, 2024 2.570 2.570 2.450 2.540 34,806 +0.01(+0.40%)
Mar 08, 2024 2.600 2.650 2.494 2.530 21,268 -0.07(-2.69%)
Mar 07, 2024 2.490 2.740 2.490 2.600 41,338 +0.10(+4.00%)
Mar 06, 2024 2.500 2.589 2.450 2.500 16,709 +0.00(+0.00%)
Mar 05, 2024 2.520 2.520 2.450 2.500 27,429 +0.01(+0.40%)
Mar 04, 2024 2.450 2.530 2.450 2.490 25,741 +0.05(+2.05%)
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.