Canada markets open in 7 hours 34 minutes

Ampco-Pittsburgh Corporation (AP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0300-0.0100 (-0.49%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.02002.06002.00002.03002.030040,924
May 02, 20242.09002.09001.99002.04002.040027,200
May 01, 20242.04002.07002.03002.05002.050014,700
Apr 30, 20242.15002.15002.05002.05002.050022,800
Apr 29, 20242.15002.18002.05002.15002.150026,500
Apr 26, 20242.12002.22002.11002.11002.110014,500
Apr 25, 20242.09002.14002.09002.12002.12008,400
Apr 24, 20242.15002.15002.09002.09002.090021,100
Apr 23, 20242.21002.23002.15002.15002.150016,600
Apr 22, 20242.13002.26002.13002.20002.20007,900
Apr 19, 20242.17002.22002.15002.18002.180013,100
Apr 18, 20242.22002.24002.16002.22002.220014,300
Apr 17, 20242.21002.21002.17002.20002.20007,500
Apr 16, 20242.26002.26002.17002.17002.170014,100
Apr 15, 20242.30002.31002.25002.26002.260022,300
Apr 12, 20242.34002.38002.32002.37002.370016,800
Apr 11, 20242.33002.35002.31002.32002.32006,200
Apr 10, 20242.28002.35002.28002.32002.320026,900
Apr 09, 20242.36002.40002.29002.31002.310017,600
Apr 08, 20242.20002.39002.16002.35002.350063,300
Apr 05, 20242.17002.20002.12002.20002.200028,500
Apr 04, 20242.20002.24002.15002.21002.210046,400
Apr 03, 20242.18002.23002.14002.20002.200020,100
Apr 02, 20242.12002.19002.12002.15002.150035,800
Apr 01, 20242.17002.22002.12002.19002.190034,700
Mar 28, 20242.16002.24002.15002.17002.170041,700
Mar 27, 20242.21002.32002.09002.11002.110086,900
Mar 26, 20242.60002.70002.20002.20002.2000189,800
Mar 25, 20242.54002.77002.54002.76002.760093,500
Mar 22, 20242.49002.54002.41002.54002.540021,900
Mar 21, 20242.57002.57002.41002.45002.450023,800
Mar 20, 20242.48002.53002.44002.53002.530013,600
Mar 19, 20242.45002.53002.44002.44002.440014,300
Mar 18, 20242.58002.58002.45002.45002.450022,200
Mar 15, 20242.45002.52002.45002.52002.520012,200
Mar 14, 20242.58002.59002.47002.50002.500011,600
Mar 13, 20242.46002.54002.46002.47002.470017,700
Mar 12, 20242.60002.61002.50002.50002.500022,600
Mar 11, 20242.57002.57002.45002.54002.540034,800
Mar 08, 20242.60002.65002.49002.53002.530021,300
Mar 07, 20242.49002.74002.49002.60002.600041,300
Mar 06, 20242.50002.59002.45002.50002.500016,700
Mar 05, 20242.52002.52002.45002.50002.500027,400
Mar 04, 20242.45002.53002.45002.49002.490025,700
Mar 01, 20242.55002.56002.44002.44002.440071,400
Feb 29, 20242.44002.56002.44002.52002.520034,400
Feb 28, 20242.58002.58002.48002.48002.480025,900
Feb 27, 20242.51002.64002.51002.58002.580046,800
Feb 26, 20242.42002.53002.42002.51002.510027,600
Feb 23, 20242.44002.46002.42002.43002.43009,900
Feb 22, 20242.48002.50002.45002.49002.490010,600
Feb 21, 20242.49002.50002.44002.45002.450027,500
Feb 20, 20242.49002.57002.47002.47002.470023,500
Feb 16, 20242.51002.56002.46002.49002.490022,400
Feb 15, 20242.52002.56002.50002.56002.560015,300
Feb 14, 20242.50002.58002.43002.55002.550016,000
Feb 13, 20242.42002.51002.42002.45002.45007,000
Feb 12, 20242.40002.53002.40002.45002.450049,200
Feb 09, 20242.50002.62002.42002.43002.430017,900
Feb 08, 20242.48002.55002.48002.50002.500018,000
Feb 07, 20242.56002.59002.46002.47002.470024,600
Feb 06, 20242.66002.66002.51002.52002.520034,400
Feb 05, 20242.55002.59002.51002.51002.51009,400
Feb 02, 20242.53002.57002.53002.56002.560014,100
Feb 01, 20242.53002.64002.53002.54002.540016,800
Jan 31, 20242.59002.61002.53002.53002.530017,200
Jan 30, 20242.53002.68002.53002.55002.550060,200
Jan 29, 20242.53002.62002.53002.58002.580090,100
Jan 26, 20242.57002.59002.51002.51002.510023,800
Jan 25, 20242.44002.61002.41002.61002.610039,900
Jan 24, 20242.50002.62002.42002.46002.460039,900
Jan 23, 20242.50002.58002.45002.45002.450018,800
Jan 22, 20242.55002.61002.46002.52002.520058,900
Jan 19, 20242.42002.50002.42002.46002.460025,500
Jan 18, 20242.47002.51002.41002.44002.440039,200
Jan 17, 20242.47002.53002.41002.43002.430095,800
Jan 16, 20242.51002.61002.47002.48002.480095,200
Jan 12, 20242.70002.72002.50002.56002.5600110,800
Jan 11, 20242.70002.71002.61002.63002.630028,800
Jan 10, 20242.60002.68002.60002.66002.660036,500
Jan 09, 20242.74002.80002.61002.61002.610013,500
Jan 08, 20242.61002.79002.61002.71002.710036,400
Jan 05, 20242.67002.72002.59002.61002.610064,000
Jan 04, 20242.80002.80002.67002.68002.680040,100
Jan 03, 20242.87002.87002.72002.76002.760022,400
Jan 02, 20242.70002.89002.70002.79002.790040,900
Dec 29, 20232.77002.80002.68002.73002.730075,700
Dec 28, 20232.75002.86002.74002.74002.7400106,600
Dec 27, 20232.73002.86002.66002.75002.750061,900
Dec 26, 20232.69002.75002.68002.74002.740028,400
Dec 22, 20232.66002.72002.61002.63002.630023,100
Dec 21, 20232.66002.74002.51002.68002.680037,500
Dec 20, 20232.55002.73002.55002.70002.700076,400
Dec 19, 20232.55002.68002.55002.62002.6200111,300
Dec 18, 20232.60002.67002.56002.56002.5600182,400
Dec 15, 20232.60002.80002.60002.62002.620060,700
Dec 14, 20232.64002.74002.57002.60002.6000104,700
Dec 13, 20232.51002.65002.51002.56002.560022,800
Dec 12, 20232.55002.57002.51002.51002.510015,200
Dec 11, 20232.65002.68002.55002.55002.550037,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...