Ampco-Pittsburgh Corporation Historical Stock Prices

AP 
$20.66
*  
0.16
0.78%
Get AP Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading AP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.52  20.7899  20.44  20.66 8,851
09/15/2014 20.68 20.99 20.38 20.5 18,678
09/12/2014 21.12 21.12 20.6001 20.75 19,024
09/11/2014 20.77 21.17 20.77 21.08 10,539
09/10/2014 20.75 21.06 20.68 20.87 20,059
09/09/2014 20.77 20.86 20.66 20.78 17,391
09/08/2014 21.01 21.2001 20.72 20.77 24,048
09/05/2014 20.6 21.09 20.6 21 33,782
09/04/2014 20.8 21.29 20.6 20.61 38,285
09/03/2014 21.4 21.4 20.67 20.7 18,088
09/02/2014 21.33 21.7 21.18 21.21 24,490
08/29/2014 21.11 21.31 20.9 21.24 15,970
08/28/2014 21.75 21.75 21.04 21.08 21,457
08/27/2014 21.09 22.24 21.09 21.77 24,650
08/26/2014 20.89 21.43 20.88 21.13 17,598
08/25/2014 20.59 20.89 20.45 20.81 25,975
08/22/2014 20.41 20.7 20.32 20.55 24,193
08/21/2014 20.19 20.5 20 20.5 25,222
08/20/2014 20.39 20.54 20 20.13 17,208
08/19/2014 20.27 20.62 20.27 20.45 21,132
08/18/2014 20.46 20.6524 20.2 20.4 21,456
08/15/2014 20.7 20.72 20 20.34 29,190
08/14/2014 20.501 20.68 20.29 20.47 27,039
08/13/2014 20.7222 20.7222 20.33 20.62 18,981
08/12/2014 21.04 21.26 20.56 20.63 10,079
08/11/2014 21.05 21.31 20.85 21.08 19,796
08/08/2014 21.04 21.29 20.955 21.05 12,956
08/07/2014 21 21.326 20.95 21.06 21,692
08/06/2014 20.19 21.16 20.19 21 23,990
08/05/2014 20.54 20.85 20.41 20.44 12,898
08/04/2014 20.02 20.67 20.01 20.61 23,172
08/01/2014 20.25 20.3775 19.97 20.03 33,956
07/31/2014 20.26 20.55 19.992 20.17 31,544
07/30/2014 20.6 20.6 20.28 20.42 11,184
07/29/2014 20.52 20.61 20.39 20.46 7,470
07/28/2014 20.66 20.76 20.24 20.52 15,502
07/25/2014 20.66 20.71 20.101 20.57 22,182
07/24/2014 21.28 21.29 20.65 20.78 18,734
07/23/2014 21.62 21.62 21.21 21.3 18,042
07/22/2014 21.34 21.67 21.24 21.59 26,484
07/21/2014 21.38 21.88 21.1 21.15 25,467
07/18/2014 20.34 21.53 20.258 21.32 45,945
07/17/2014 20.87 20.952 20.38 20.43 20,039
07/16/2014 21.28 21.28 20.91 21.08 25,365
07/15/2014 21.59 21.59 21.01 21.07 23,846
07/14/2014 22.2 22.2 21.66 21.73 28,231
07/11/2014 22.21 22.25 21.7 21.84 38,059
07/10/2014 22.4 22.72 22.37 22.45 20,800
07/09/2014 23.5 23.5 23 23.04 12,974
07/08/2014 23.83 23.83 23.2 23.42 36,013
07/07/2014 24.75 24.75 23.74 23.85 51,183
07/03/2014 24.7 24.9 24.62 24.88 10,267
07/02/2014 24 24.75 23.86 24.63 63,089
07/01/2014 22.85 24.49 22.834 24.13 98,212
06/30/2014 22.72 22.98 22.61 22.94 32,066
06/27/2014 22.44 22.79 22.44 22.72 59,404
06/26/2014 22.68 23.02 22.44 22.56 21,218
06/25/2014 22.45 22.75 22.37 22.7 28,854
06/24/2014 23.15 23.47 22.51 22.53 35,097
06/23/2014 23.73 23.73 23.0611 23.24 22,018
06/20/2014 23.64 23.65 23.401 23.59 41,084
06/19/2014 23.58 23.7 23.2 23.52 30,414
06/18/2014 23.1 23.63 23.1 23.57 28,341
06/17/2014 22.43 23.339 22.3 23.12 42,763
06/16/2014 21.7 22.5 21.65 22.44 39,525
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?