Ampco-Pittsburgh Corporation Historical Stock Prices

AP 
$17.51
*  
0.10
0.57%
Get AP Alerts
*Delayed - data as of Mar. 30, 2015 10:49 ET  -  Find a broker to begin trading AP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AP Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:49  17.57  17.64  17.51  17.51 905
03/27/2015 17.61 17.64 17.38 17.61 18,610
03/26/2015 17.74 17.78 17.61 17.65 13,861
03/25/2015 17.68 17.936 17.66 17.69 20,361
03/24/2015 17.37 17.71 17.14 17.65 13,051
03/23/2015 17.03 17.46 17.03 17.32 12,177
03/20/2015 16.98 17.26 16.87 17.05 56,740
03/19/2015 17.26 17.27 16.7 16.87 19,226
03/18/2015 16.87 17.44 16.6 17.41 45,026
03/17/2015 16.32 16.9 16.24 16.9 31,667
03/16/2015 17 17 16.19 16.34 38,698
03/13/2015 17.73 17.73 17 17.03 28,403
03/12/2015 17.15 17.84 17.15 17.75 20,777
03/11/2015 17.13 17.35 17 17.01 30,887
03/10/2015 17.5 17.5406 17.02 17.04 28,753
03/09/2015 17.78 18.13 17.5 17.58 26,476
03/06/2015 17.91 18.17 17.76 17.78 28,953
03/05/2015 18.16 18.41 17.5 18.05 60,559
03/04/2015 18.65 18.7 18.2 18.23 14,707
03/03/2015 19.02 19.1 18.69 18.73 48,318
03/02/2015 18.75 19.05 18.75 19.04 16,758
02/27/2015 18.75 18.82 18.54 18.75 61,667
02/26/2015 18.76 18.85 18.68 18.78 12,239
02/25/2015 18.6 18.69 18.32 18.6 21,793
02/24/2015 18.66 18.78 18.36 18.62 28,789
02/23/2015 18.59 18.76 18.5 18.56 15,654
02/20/2015 18.62 18.62 18.06 18.53 19,064
02/19/2015 18.58 18.64 18.5616 18.59 13,828
02/18/2015 18.56 18.67 18.3 18.6 13,193
02/17/2015 18.37 18.61 18.16 18.58 30,102
02/13/2015 18.27 18.48 18.15 18.27 22,251
02/12/2015 18.09 18.39 18.06 18.18 11,174
02/11/2015 17.98 18.28 17.94 18.09 22,103
02/10/2015 18.45 18.45 17.785 18.05 27,477
02/09/2015 18.25 18.49 18.22 18.26 12,299
02/06/2015 17.88 18.245 17.88 18.16 11,873
02/05/2015 18 18 17.77 17.91 30,327
02/04/2015 18.14 18.31 17.92 17.96 19,231
02/03/2015 18.09 18.63 18.09 18.36 32,746
02/02/2015 18.21 18.42 17.9 18.11 23,568
01/30/2015 18.57 18.84 18.19 18.2 14,321
01/29/2015 18.31 18.75 18.13 18.75 17,603
01/28/2015 18.3 18.35 17.9 18.13 26,260
01/27/2015 18.09 18.59 18.02 18.38 25,348
01/26/2015 18.53 18.53 18.15 18.43 17,873
01/23/2015 18.81 18.81 18.36 18.54 22,862
01/22/2015 18.35 18.78 18.26 18.74 21,243
01/21/2015 18.33 18.546 18.0401 18.25 30,753
01/20/2015 19 19 18.52 18.56 17,572
01/16/2015 18.11 19.02 18.11 18.89 61,575
01/15/2015 18.64 18.64 17.92 18.22 22,873
01/14/2015 18.58 18.9 18.34 18.58 9,986
01/13/2015 19.12 19.23 18.45 18.65 34,003
01/12/2015 18.71 19.115 18.25 19.06 26,150
01/09/2015 18.53 18.83 18.43 18.59 20,933
01/08/2015 18.21 18.72 18.09 18.62 21,944
01/07/2015 18.3 18.3 17.85 18.17 21,676
01/06/2015 18.99 19.14 18.2 18.2 29,209
01/05/2015 19.21 19.36 18.91 18.92 21,542
01/02/2015 19.4 19.44 18.83 19.25 23,276
12/31/2014 19.26 19.47 19.22 19.25 30,808
12/30/2014 19.25 19.35 19.25 19.28 41,365
12/29/2014 19.25 19.4 19.25 19.26 13,610
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?