Stock Quote

Ampco-Pittsburgh Corp (NY: AP )

4.360 USD +0.070 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 4.360 4.570 4.283 4.360 110,600 +0.07(+1.63%)
Nov 24, 2020 4.110 4.330 4.060 4.290 93,849 +0.27(+6.72%)
Nov 23, 2020 4.000 4.120 3.900 4.020 81,372 -0.02(-0.50%)
Nov 20, 2020 4.170 4.170 3.970 4.040 68,700 -0.09(-2.18%)
Nov 19, 2020 4.120 4.160 3.890 4.130 124,559 +0.01(+0.24%)
Nov 18, 2020 4.050 4.150 3.960 4.120 53,449 +0.08(+1.98%)
Nov 17, 2020 4.070 4.210 3.880 4.040 98,882 -0.19(-4.49%)
Nov 16, 2020 4.130 4.310 4.050 4.230 112,515 +0.18(+4.44%)
Nov 13, 2020 4.140 4.150 3.990 4.050 49,900 -0.04(-0.98%)
Nov 12, 2020 4.050 4.154 3.970 4.090 48,700 +0.04(+0.99%)
Nov 11, 2020 4.210 4.220 3.990 4.050 31,409 -0.11(-2.64%)
Nov 10, 2020 3.970 4.220 3.970 4.160 66,304 +0.19(+4.79%)
Nov 09, 2020 4.050 4.150 3.840 3.970 111,256 +0.01(+0.25%)
Nov 06, 2020 4.150 4.290 3.930 3.960 48,000 -0.23(-5.49%)
Nov 05, 2020 3.890 4.350 3.890 4.190 138,117 +0.34(+8.83%)
Nov 04, 2020 4.030 4.110 3.800 3.850 79,314 -0.18(-4.47%)
Nov 03, 2020 4.140 4.230 3.990 4.030 81,059 +0.01(+0.25%)
Nov 02, 2020 4.350 4.372 3.910 4.020 160,306 -0.33(-7.59%)
Oct 30, 2020 4.490 4.630 4.260 4.350 68,100 -0.15(-3.33%)
Oct 29, 2020 4.390 4.700 4.390 4.500 74,132 +0.10(+2.27%)
Oct 28, 2020 4.760 4.790 4.400 4.400 152,052 -0.49(-10.02%)
Oct 27, 2020 4.970 5.100 4.750 4.890 134,274 +0.01(+0.20%)
Oct 26, 2020 5.020 5.200 4.620 4.880 408,344 -0.03(-0.61%)
Oct 23, 2020 4.550 5.230 4.460 4.910 213,100 +0.46(+10.34%)
Oct 22, 2020 4.340 4.540 4.330 4.450 109,917 +0.03(+0.68%)
Oct 21, 2020 4.300 4.520 4.220 4.420 95,910 +0.12(+2.79%)
Oct 20, 2020 4.500 4.520 4.260 4.300 271,138 -0.18(-4.02%)
Oct 19, 2020 4.600 4.770 4.380 4.480 375,922 -0.02(-0.44%)
Oct 16, 2020 4.500 4.550 4.260 4.500 132,100 +0.03(+0.67%)
Oct 15, 2020 4.200 4.562 4.110 4.470 365,909 +0.28(+6.68%)
Oct 14, 2020 3.810 4.230 3.800 4.190 159,044 +0.38(+9.97%)
Oct 13, 2020 3.540 3.890 3.540 3.810 136,716 +0.20(+5.54%)
Oct 12, 2020 3.630 3.845 3.610 3.610 54,342 -0.01(-0.28%)
Oct 09, 2020 3.750 3.875 3.620 3.620 74,600 -0.14(-3.72%)
Oct 08, 2020 3.800 3.859 3.607 3.760 119,121 -0.08(-2.08%)
Oct 07, 2020 3.550 3.950 3.530 3.840 253,953 +0.32(+9.09%)
Oct 06, 2020 3.680 3.760 3.490 3.520 60,684 -0.18(-4.86%)
Oct 05, 2020 3.690 3.950 3.610 3.700 86,852 +0.07(+1.93%)
Oct 02, 2020 3.450 3.750 3.440 3.630 138,500 +0.27(+8.04%)
Oct 01, 2020 3.290 3.500 3.270 3.360 54,458 +0.07(+2.13%)
Sep 30, 2020 3.480 3.640 3.290 3.290 125,227 -0.20(-5.73%)
Sep 29, 2020 3.420 3.690 3.410 3.490 150,144 +0.01(+0.29%)
Sep 28, 2020 3.560 3.680 3.380 3.480 159,421 -0.06(-1.69%)
Sep 25, 2020 3.310 3.610 3.250 3.540 289,700 +0.16(+4.73%)
Sep 24, 2020 3.150 3.460 3.145 3.380 119,289 +0.23(+7.30%)
Sep 23, 2020 3.080 3.300 3.070 3.150 91,292 +0.02(+0.64%)
Sep 22, 2020 2.950 3.130 2.950 3.130 61,151 +0.15(+5.03%)
Sep 21, 2020 3.110 3.170 2.960 2.980 115,482 -0.19(-5.99%)
Sep 18, 2020 3.220 3.330 3.130 3.170 126,700 -0.09(-2.76%)
Sep 17, 2020 3.180 3.300 3.160 3.260 58,322 +0.00(+0.00%)
Sep 16, 2020 3.260 3.390 3.214 3.260 61,683 +0.00(+0.00%)
Sep 15, 2020 3.320 3.400 3.210 3.260 88,874 -0.06(-1.81%)
Sep 14, 2020 3.350 3.447 3.260 3.320 46,886 -0.03(-0.90%)
Sep 11, 2020 3.290 3.437 3.283 3.350 32,500 +0.02(+0.60%)
Sep 10, 2020 3.463 3.463 3.305 3.330 63,751 -0.11(-3.27%)
Sep 09, 2020 3.470 3.530 3.400 3.443 49,194 -0.03(-0.79%)
Sep 08, 2020 3.510 3.570 3.450 3.470 63,375 -0.12(-3.34%)
Sep 04, 2020 3.570 3.690 3.470 3.590 71,600 -0.04(-1.10%)
Sep 03, 2020 3.450 3.630 3.350 3.630 67,217 +0.11(+3.08%)
Sep 02, 2020 3.630 3.650 3.420 3.522 80,454 -0.16(-4.31%)
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.