Alpha Pro Tech (NY: APT )

5.980 -0.040 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 5.980 6.118 5.810 6.020 13,925 +0.07(+1.18%)
Apr 22, 2024 6.090 6.160 5.940 5.950 47,942 -0.21(-3.41%)
Apr 19, 2024 5.880 6.200 5.880 6.160 41,185 +0.16(+2.67%)
Apr 18, 2024 6.170 6.170 5.900 6.000 27,752 -0.12(-1.96%)
Apr 17, 2024 6.160 6.170 5.950 6.120 35,175 -0.05(-0.81%)
Apr 16, 2024 5.880 6.180 5.790 6.170 37,249 +0.34(+5.83%)
Apr 15, 2024 5.960 6.160 5.750 5.830 50,053 -0.13(-2.18%)
Apr 12, 2024 6.180 6.240 5.699 5.960 101,644 -0.29(-4.64%)
Apr 11, 2024 6.280 6.450 6.205 6.250 33,481 -0.04(-0.64%)
Apr 10, 2024 6.470 6.500 6.190 6.290 57,289 -0.24(-3.68%)
Apr 09, 2024 6.830 6.830 6.500 6.530 35,413 -0.21(-3.12%)
Apr 08, 2024 6.460 6.910 6.430 6.740 116,831 +0.26(+4.01%)
Apr 05, 2024 6.510 6.700 6.480 6.480 41,607 -0.05(-0.77%)
Apr 04, 2024 6.830 6.920 6.510 6.530 99,516 -0.29(-4.25%)
Apr 03, 2024 6.370 6.900 6.335 6.820 320,381 +0.44(+6.90%)
Apr 02, 2024 6.310 6.410 6.181 6.380 65,552 +0.07(+1.11%)
Apr 01, 2024 6.230 6.345 6.220 6.310 25,989 +0.07(+1.12%)
Mar 28, 2024 6.400 6.430 6.230 6.240 38,079 -0.17(-2.65%)
Mar 27, 2024 6.540 6.550 6.410 6.410 40,286 -0.13(-1.99%)
Mar 26, 2024 6.270 6.690 6.120 6.540 142,038 +0.35(+5.65%)
Mar 25, 2024 6.600 6.600 6.160 6.190 97,590 -0.48(-7.20%)
Mar 22, 2024 6.350 6.750 6.350 6.670 155,300 +0.27(+4.22%)
Mar 21, 2024 5.960 6.450 5.920 6.400 160,453 +0.44(+7.38%)
Mar 20, 2024 5.890 6.043 5.890 5.960 81,462 +0.06(+1.02%)
Mar 19, 2024 5.670 5.970 5.650 5.900 50,986 +0.25(+4.42%)
Mar 18, 2024 5.730 5.800 5.642 5.650 66,680 -0.09(-1.57%)
Mar 15, 2024 5.830 5.890 5.630 5.740 78,995 -0.08(-1.37%)
Mar 14, 2024 6.080 6.100 5.760 5.820 87,536 -0.30(-4.90%)
Mar 13, 2024 6.180 6.180 5.910 6.120 96,654 -0.06(-0.97%)
Mar 12, 2024 6.090 6.220 6.020 6.180 85,136 +0.09(+1.48%)
Mar 11, 2024 5.950 6.250 5.850 6.090 96,284 +0.16(+2.70%)
Mar 08, 2024 5.950 6.000 5.810 5.930 45,562 +0.00(+0.00%)
Mar 07, 2024 5.610 5.950 5.580 5.930 51,308 +0.32(+5.70%)
Mar 06, 2024 5.770 5.780 5.590 5.610 44,791 -0.13(-2.26%)
Mar 05, 2024 5.780 5.780 5.660 5.740 25,206 -0.01(-0.17%)
Mar 04, 2024 5.780 5.800 5.650 5.750 89,259 +0.00(+0.00%)
Mar 01, 2024 5.700 5.798 5.610 5.750 41,684 +0.05(+0.88%)
Feb 29, 2024 5.660 5.700 5.550 5.700 17,829 +0.05(+0.88%)
Feb 28, 2024 5.670 5.690 5.520 5.650 36,176 +0.01(+0.18%)
Feb 27, 2024 5.630 5.730 5.590 5.640 64,849 -0.02(-0.35%)
Feb 26, 2024 5.450 5.660 5.430 5.660 156,098 +0.21(+3.85%)
Feb 23, 2024 5.340 5.460 5.320 5.450 40,274 +0.08(+1.49%)
Feb 22, 2024 5.370 5.400 5.340 5.370 29,654 +0.01(+0.19%)
Feb 21, 2024 5.360 5.394 5.320 5.360 39,280 +0.04(+0.75%)
Feb 20, 2024 5.370 5.450 5.305 5.320 121,667 -0.05(-0.93%)
Feb 16, 2024 5.050 5.370 5.000 5.370 104,954 +0.30(+5.92%)
Feb 15, 2024 5.170 5.170 5.050 5.070 34,743 -0.11(-2.12%)
Feb 14, 2024 5.170 5.190 5.100 5.180 29,080 +0.05(+0.97%)
Feb 13, 2024 5.140 5.215 5.130 5.130 59,057 -0.03(-0.58%)
Feb 12, 2024 5.020 5.220 5.020 5.160 39,487 +0.09(+1.78%)
Feb 09, 2024 4.950 5.150 4.950 5.070 28,514 +0.07(+1.40%)
Feb 08, 2024 5.030 5.040 4.940 5.000 33,003 -0.01(-0.20%)
Feb 07, 2024 4.990 5.064 4.850 5.010 67,647 +0.02(+0.40%)
Feb 06, 2024 4.960 5.050 4.810 4.990 47,439 -0.06(-1.19%)
Feb 05, 2024 5.070 5.070 4.891 5.050 45,355 -0.05(-0.98%)
Feb 02, 2024 5.160 5.170 5.055 5.100 52,546 -0.07(-1.35%)
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.