Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ampco-Pittsburgh Corp (NY: AP )

3.400 +0.490 (+16.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.450 5.710 5.710 17,440 +0.23(+4.20%)
Jan 28, 2022 5.350 5.510 5.350 5.480 26,924 +0.08(+1.48%)
Jan 27, 2022 5.410 5.470 5.330 5.400 26,669 +0.05(+0.93%)
Jan 26, 2022 5.380 5.450 5.270 5.350 23,754 -0.01(-0.19%)
Jan 25, 2022 5.340 5.450 5.270 5.360 24,804 -0.03(-0.56%)
Jan 24, 2022 5.470 5.470 5.260 5.390 42,353 -0.05(-0.92%)
Jan 21, 2022 5.600 5.630 5.440 5.440 45,824 -0.22(-3.89%)
Jan 20, 2022 5.650 5.750 5.600 5.660 14,822 +0.06(+1.07%)
Jan 19, 2022 5.490 5.612 5.490 5.600 18,581 +0.08(+1.45%)
Jan 18, 2022 5.650 5.675 5.490 5.520 35,269 -0.19(-3.33%)
Jan 14, 2022 5.710 0 -0.10(-1.72%)
Jan 13, 2022 5.700 5.827 5.684 5.810 23,598 +0.16(+2.83%)
Jan 12, 2022 5.685 5.730 5.616 5.650 24,279 +0.02(+0.36%)
Jan 11, 2022 5.610 5.660 5.610 5.630 11,165 -0.02(-0.35%)
Jan 10, 2022 5.570 5.690 5.550 5.650 24,960 +0.06(+1.07%)
Jan 07, 2022 5.560 5.650 5.560 5.590 14,643 +0.09(+1.64%)
Jan 06, 2022 5.450 5.590 5.450 5.500 18,170 +0.00(+0.00%)
Jan 05, 2022 5.340 5.530 5.340 5.500 33,691 +0.22(+4.17%)
Jan 04, 2022 5.060 5.350 5.040 5.280 15,655 +0.18(+3.53%)
Jan 03, 2022 5.020 5.120 4.960 5.100 59,233 +0.10(+2.00%)
Dec 31, 2021 4.760 5.000 4.700 5.000 102,939 +0.22(+4.60%)
Dec 30, 2021 4.640 4.820 4.640 4.780 47,452 +0.08(+1.70%)
Dec 29, 2021 4.660 4.790 4.630 4.700 45,072 -0.01(-0.21%)
Dec 28, 2021 4.660 4.780 4.640 4.710 58,505 +0.01(+0.21%)
Dec 27, 2021 4.660 4.760 4.630 4.700 28,743 +0.05(+1.08%)
Dec 23, 2021 4.590 4.768 4.590 4.650 55,896 +0.01(+0.22%)
Dec 22, 2021 4.650 4.760 4.640 4.640 46,258 +0.00(+0.00%)
Dec 21, 2021 4.400 4.670 4.400 4.640 79,426 +0.27(+6.18%)
Dec 20, 2021 4.690 4.710 4.370 4.370 308,873 -0.40(-8.39%)
Dec 17, 2021 4.660 4.820 4.660 4.770 24,306 +0.00(+0.00%)
Dec 16, 2021 4.820 4.820 4.670 4.770 19,359 +0.02(+0.42%)
Dec 15, 2021 4.820 4.840 4.620 4.750 30,399 -0.01(-0.21%)
Dec 14, 2021 4.610 4.900 4.520 4.760 37,542 +0.11(+2.37%)
Dec 13, 2021 5.000 5.140 4.650 4.650 33,256 -0.41(-8.10%)
Dec 10, 2021 5.040 5.060 4.929 5.060 17,421 +0.01(+0.20%)
Dec 09, 2021 4.980 5.130 4.980 5.050 11,755 -0.01(-0.20%)
Dec 08, 2021 5.000 5.100 4.860 5.060 24,934 +0.01(+0.20%)
Dec 07, 2021 4.980 5.137 4.980 5.050 28,118 +0.00(+0.00%)
Dec 06, 2021 5.070 5.190 4.960 5.050 7,662 -0.04(-0.79%)
Dec 03, 2021 5.150 5.210 5.010 5.090 36,086 +0.01(+0.20%)
Dec 02, 2021 5.000 5.230 4.900 5.080 39,780 +0.08(+1.60%)
Dec 01, 2021 5.110 5.170 4.910 5.000 47,367 -0.02(-0.40%)
Nov 30, 2021 4.960 5.050 4.880 5.020 26,368 +0.02(+0.40%)
Nov 29, 2021 5.070 5.078 4.900 5.000 22,275 +0.02(+0.40%)
Nov 26, 2021 4.940 4.990 4.900 4.980 7,282 -0.07(-1.39%)
Nov 24, 2021 5.020 5.150 4.912 5.050 14,999 -0.01(-0.20%)
Nov 23, 2021 5.130 5.130 5.000 5.060 18,462 -0.03(-0.59%)
Nov 22, 2021 5.060 5.200 4.980 5.090 24,323 +0.10(+2.00%)
Nov 19, 2021 5.070 5.120 4.910 4.990 56,128 -0.06(-1.19%)
Nov 18, 2021 5.070 5.120 4.990 5.050 109,451 +0.00(+0.00%)
Nov 17, 2021 5.020 5.150 5.014 5.050 48,499 +0.00(+0.00%)
Nov 16, 2021 5.050 5.180 5.050 5.050 49,915 -0.05(-0.98%)
Nov 15, 2021 5.150 5.270 5.020 5.100 21,483 -0.05(-0.97%)
Nov 12, 2021 5.090 5.225 5.060 5.150 16,078 +0.09(+1.78%)
Nov 11, 2021 5.020 5.130 5.020 5.060 12,678 +0.01(+0.20%)
Nov 10, 2021 5.010 5.050 11,472 -0.02(-0.39%)
Nov 09, 2021 5.060 5.080 5.016 5.070 25,492 +0.01(+0.20%)
Nov 08, 2021 5.090 5.220 4.980 5.060 71,130 +0.04(+0.80%)
Nov 05, 2021 5.060 5.220 4.900 5.020 262,798 -0.03(-0.59%)
Nov 04, 2021 5.390 5.390 4.620 5.050 174,966 -0.34(-6.31%)
Nov 03, 2021 5.330 5.549 5.310 5.390 57,582 +0.08(+1.51%)
Nov 02, 2021 5.440 5.460 5.240 5.310 29,504 -0.13(-2.39%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.