ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alpha Pro Tech, Ltd. Common Stock (NY:APT)

4.550 -0.050 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 4.520 4.742 4.520 4.550 26,681 -0.05(-1.09%)
Nov 25, 2025 4.550 4.645 4.550 4.600 25,546 +0.06(+1.32%)
Nov 24, 2025 4.610 4.659 4.515 4.540 23,245 -0.07(-1.52%)
Nov 21, 2025 4.520 4.690 4.500 4.610 27,780 +0.05(+1.10%)
Nov 20, 2025 4.605 4.680 4.532 4.560 29,706 -0.07(-1.51%)
Nov 19, 2025 4.532 4.630 4.515 4.630 22,593 +0.16(+3.58%)
Nov 18, 2025 4.540 4.580 4.470 4.470 21,044 -0.07(-1.54%)
Nov 17, 2025 4.530 4.650 4.480 4.540 68,211 +0.05(+1.11%)
Nov 14, 2025 4.340 4.627 4.340 4.490 26,009 +0.15(+3.46%)
Nov 13, 2025 4.680 4.790 4.340 4.340 33,845 -0.34(-7.26%)
Nov 12, 2025 4.690 4.792 4.680 4.680 16,261 -0.09(-1.89%)
Nov 11, 2025 4.800 4.800 4.710 4.770 11,503 +0.01(+0.21%)
Nov 10, 2025 4.710 4.815 4.680 4.760 36,220 +0.08(+1.60%)
Nov 07, 2025 4.600 4.695 4.590 4.685 31,920 +0.04(+0.86%)
Nov 06, 2025 4.580 4.670 4.570 4.645 27,487 +0.02(+0.43%)
Nov 05, 2025 4.550 4.690 4.550 4.625 15,873 +0.05(+1.20%)
Nov 04, 2025 4.570 4.640 4.570 4.570 13,275 -0.05(-1.08%)
Nov 03, 2025 4.550 4.730 4.550 4.620 24,055 +0.07(+1.54%)
Oct 31, 2025 4.660 4.660 4.540 4.550 14,310 -0.11(-2.36%)
Oct 30, 2025 4.600 4.713 4.600 4.660 11,454 +0.05(+1.08%)
Oct 29, 2025 4.620 4.685 4.610 4.610 11,699 -0.03(-0.65%)
Oct 28, 2025 4.650 4.690 4.620 4.640 14,340 -0.03(-0.64%)
Oct 27, 2025 4.700 4.730 4.670 4.670 4,749 +0.00(+0.00%)
Oct 24, 2025 4.690 4.730 4.655 4.670 16,891 +0.04(+0.86%)
Oct 23, 2025 4.620 4.700 4.610 4.630 11,991 +0.02(+0.43%)
Oct 22, 2025 4.580 4.680 4.580 4.610 9,541 -0.02(-0.43%)
Oct 21, 2025 4.620 4.708 4.540 4.630 39,726 +0.03(+0.65%)
Oct 20, 2025 4.630 4.710 4.590 4.600 32,658 -0.02(-0.43%)
Oct 17, 2025 4.640 4.710 4.620 4.620 22,087 +0.02(+0.43%)
Oct 16, 2025 4.730 4.779 4.600 4.600 15,372 -0.11(-2.34%)
Oct 15, 2025 4.750 4.820 4.710 4.710 11,405 -0.07(-1.46%)
Oct 14, 2025 4.690 4.790 4.690 4.780 13,785 +0.08(+1.70%)
Oct 13, 2025 4.690 4.809 4.670 4.700 11,814 +0.00(+0.00%)
Oct 10, 2025 4.790 4.794 4.660 4.700 15,838 -0.08(-1.67%)
Oct 09, 2025 4.790 4.832 4.770 4.780 15,193 -0.01(-0.21%)
Oct 08, 2025 4.770 4.840 4.770 4.790 15,631 +0.02(+0.42%)
Oct 07, 2025 4.760 4.820 4.760 4.770 21,219 -0.02(-0.31%)
Oct 06, 2025 4.790 4.830 4.750 4.785 8,942 +0.02(+0.31%)
Oct 03, 2025 4.800 4.840 4.750 4.770 19,931 +0.01(+0.21%)
Oct 02, 2025 4.770 4.783 4.760 4.760 7,232 -0.03(-0.63%)
Oct 01, 2025 4.814 4.860 4.771 4.790 23,104 +0.00(+0.10%)
Sep 30, 2025 4.770 4.850 4.750 4.785 8,669 -0.02(-0.52%)
Sep 29, 2025 4.870 4.870 4.780 4.810 9,217 -0.06(-1.23%)
Sep 26, 2025 4.810 4.920 4.810 4.870 19,895 +0.06(+1.25%)
Sep 25, 2025 4.790 4.949 4.760 4.810 40,564 -0.03(-0.62%)
Sep 24, 2025 4.780 4.950 4.670 4.840 27,025 +0.06(+1.26%)
Sep 23, 2025 4.760 4.870 4.738 4.780 19,236 +0.01(+0.21%)
Sep 22, 2025 4.710 4.811 4.710 4.770 24,870 +0.08(+1.71%)
Sep 19, 2025 4.830 4.900 4.690 4.690 73,041 -0.13(-2.70%)
Sep 18, 2025 4.790 4.950 4.790 4.820 14,832 +0.04(+0.84%)
Sep 17, 2025 4.830 4.944 4.780 4.780 13,009 -0.01(-0.21%)
Sep 16, 2025 4.890 4.921 4.765 4.790 26,184 -0.05(-1.03%)
Sep 15, 2025 4.900 4.950 4.830 4.840 12,502 -0.05(-1.02%)
Sep 12, 2025 4.930 4.970 4.830 4.890 41,100 +0.00(+0.00%)
Sep 11, 2025 4.910 4.990 4.840 4.890 32,519 +0.05(+1.03%)
Sep 10, 2025 4.870 4.950 4.840 4.840 19,998 -0.01(-0.21%)
Sep 09, 2025 4.870 4.950 4.810 4.850 78,470 -0.04(-0.82%)
Sep 08, 2025 4.890 4.980 4.850 4.890 23,688 +0.00(+0.09%)
Sep 05, 2025 4.861 4.990 4.830 4.886 38,556 +0.04(+0.73%)
Sep 04, 2025 4.800 4.890 4.800 4.850 19,372 +0.04(+0.94%)
Sep 03, 2025 4.845 4.890 4.730 4.805 33,604 +0.02(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.