Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.879 9.895 9.872 9.887 3,251 -0.03(-0.31%)
Jun 29, 2004 9.879 9.918 9.841 9.918 5,723 +0.00(+0.00%)
Jun 28, 2004 9.933 9.995 9.872 9.918 28,875 +0.06(+0.62%)
Jun 25, 2004 10.03 10.22 9.856 9.856 254,545 -0.17(-1.69%)
Jun 24, 2004 10.07 10.23 10.02 10.03 19,120 -0.01(-0.08%)
Jun 23, 2004 9.887 10.15 9.802 10.03 42,402 +0.15(+1.56%)
Jun 22, 2004 9.918 9.925 9.879 9.879 5,462 -0.08(-0.77%)
Jun 21, 2004 9.879 9.995 9.879 9.956 25,883 +0.03(+0.31%)
Jun 18, 2004 10.10 10.10 9.918 9.925 11,576 -0.18(-1.75%)
Jun 17, 2004 10.19 10.19 9.995 10.10 5,592 -0.04(-0.38%)
Jun 16, 2004 10.11 10.19 10.07 10.14 2,731 +0.03(+0.30%)
Jun 15, 2004 9.879 10.11 9.879 10.11 8,844 +0.18(+1.86%)
Jun 14, 2004 9.964 10.00 9.887 9.925 12,876 -0.04(-0.39%)
Jun 10, 2004 9.987 10.02 9.941 9.964 12,746 -0.02(-0.23%)
Jun 09, 2004 10.00 10.01 9.941 9.987 3,902 -0.05(-0.54%)
Jun 08, 2004 10.03 10.09 10.03 10.04 4,032 +0.02(+0.15%)
Jun 07, 2004 9.918 10.03 9.918 10.03 3,511 +0.15(+1.48%)
Jun 04, 2004 9.879 9.956 9.879 9.879 4,032 +0.04(+0.39%)
Jun 03, 2004 9.841 9.933 9.841 9.841 9,495 -0.08(-0.78%)
Jun 02, 2004 9.995 9.995 9.879 9.918 21,331 -0.03(-0.31%)
Jun 01, 2004 10.01 10.03 9.925 9.949 16,258 -0.02(-0.23%)
May 28, 2004 9.979 10.03 9.956 9.972 9,625 -0.01(-0.08%)
May 27, 2004 10.03 10.03 9.964 9.979 2,991 -0.04(-0.38%)
May 26, 2004 10.01 10.02 9.925 10.02 3,251 +0.06(+0.62%)
May 25, 2004 9.925 10.03 9.914 9.956 12,096 +0.01(+0.08%)
May 24, 2004 9.995 10.02 9.914 9.949 8,324 +0.02(+0.15%)
May 21, 2004 9.949 9.995 9.914 9.933 11,446 -0.02(-0.15%)
May 20, 2004 9.987 9.987 9.945 9.949 9,755 -0.05(-0.46%)
May 19, 2004 9.995 10.03 9.925 9.995 68,676 -0.01(-0.08%)
May 18, 2004 9.949 10.03 9.949 10.00 42,272 -0.02(-0.15%)
May 17, 2004 9.925 10.03 9.925 10.02 20,941 +0.02(+0.23%)
May 14, 2004 9.995 10.03 9.933 9.995 190,421 -0.04(-0.38%)
May 13, 2004 10.00 10.07 9.995 10.03 5,983 +0.04(+0.38%)
May 12, 2004 10.07 10.07 9.964 9.995 22,762 -0.15(-1.51%)
May 11, 2004 10.06 10.15 10.01 10.15 10,535 +0.10(+0.99%)
May 10, 2004 9.956 10.07 9.933 10.05 11,185 +0.05(+0.54%)
May 07, 2004 9.956 9.995 9.925 9.995 5,592 +0.00(+0.00%)
May 06, 2004 10.03 10.03 9.941 9.995 5,202 -0.08(-0.84%)
May 05, 2004 10.08 10.09 10.08 10.08 5,723 +0.01(+0.08%)
May 04, 2004 9.910 10.30 9.910 10.07 27,054 +0.08(+0.85%)
May 03, 2004 9.949 10.06 9.949 9.987 16,778 +0.04(+0.39%)
Apr 30, 2004 10.03 10.03 9.918 9.949 17,559 -0.08(-0.84%)
Apr 29, 2004 9.979 10.04 9.979 10.03 13,006 +0.09(+0.93%)
Apr 28, 2004 10.12 10.16 9.918 9.941 17,819 -0.25(-2.49%)
Apr 27, 2004 10.15 10.19 10.13 10.19 8,194 +0.07(+0.68%)
Apr 26, 2004 10.04 10.13 9.995 10.13 6,893 +0.02(+0.15%)
Apr 23, 2004 9.956 10.11 9.956 10.11 6,113 +0.15(+1.47%)
Apr 22, 2004 10.03 10.10 9.956 9.964 5,332 -0.04(-0.38%)
Apr 21, 2004 10.11 10.11 9.995 10.00 3,251 -0.15(-1.44%)
Apr 20, 2004 10.16 10.17 10.13 10.15 3,902 -0.08(-0.83%)
Apr 19, 2004 10.18 10.24 10.15 10.23 10,015 +0.05(+0.45%)
Apr 16, 2004 10.19 10.23 10.09 10.19 20,811 +0.08(+0.76%)
Apr 15, 2004 10.07 10.15 10.04 10.11 51,897 +0.09(+0.92%)
Apr 14, 2004 9.925 10.03 9.925 10.02 19,770 +0.09(+0.93%)
Apr 13, 2004 9.949 9.995 9.925 9.925 12,356 -0.10(-1.00%)
Apr 12, 2004 9.925 10.03 9.925 10.03 3,641 +0.11(+1.09%)
Apr 08, 2004 9.995 9.995 9.918 9.918 7,544 -0.04(-0.39%)
Apr 07, 2004 9.918 10.07 9.910 9.956 8,454 +0.00(+0.00%)
Apr 06, 2004 9.887 9.995 9.887 9.956 6,893 +0.07(+0.70%)
Apr 05, 2004 9.956 9.979 9.879 9.887 12,616 -0.11(-1.08%)
Apr 02, 2004 9.956 10.02 9.887 9.995 5,853 +0.12(+1.17%)
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.