Alpha Pro Tech (NY: APT )

5.280 USD +0.150 (+2.92%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 5.030 5.390 5.030 5.280 411,742 +0.15(+2.92%)
Dec 06, 2021 5.400 5.440 5.085 5.130 673,843 -0.36(-6.56%)
Dec 03, 2021 5.900 5.930 5.460 5.490 712,389 -0.42(-7.11%)
Dec 02, 2021 6.190 6.350 5.630 5.910 1,984,655 -0.35(-5.59%)
Dec 01, 2021 5.510 6.500 5.260 6.260 5,079,007 +0.69(+12.39%)
Nov 30, 2021 6.290 6.500 5.450 5.570 1,603,847 -0.53(-8.69%)
Nov 29, 2021 5.690 6.170 5.370 6.100 2,680,715 -0.31(-4.84%)
Nov 26, 2021 6.500 6.710 5.920 6.410 11,756,671 +1.29(+25.20%)
Nov 24, 2021 4.970 5.200 4.920 5.120 106,614 +0.13(+2.61%)
Nov 23, 2021 5.110 5.280 4.940 4.990 277,679 -0.26(-4.95%)
Nov 22, 2021 5.270 5.400 5.030 5.250 456,686 +0.00(+0.00%)
Nov 19, 2021 4.910 5.480 4.910 5.250 527,578 +0.30(+6.06%)
Nov 18, 2021 5.120 4.970 4.910 4.950 293,332 -0.23(-4.44%)
Nov 17, 2021 5.180 5.290 5.111 5.180 131,159 -0.04(-0.77%)
Nov 16, 2021 5.170 5.250 5.070 5.220 137,889 +0.00(+0.00%)
Nov 15, 2021 5.340 5.350 5.170 5.220 209,050 -0.14(-2.61%)
Nov 12, 2021 5.250 5.450 5.190 5.360 170,565 +0.17(+3.28%)
Nov 11, 2021 5.300 5.360 5.160 5.190 190,856 -0.08(-1.52%)
Nov 10, 2021 5.210 5.270 270,719 +0.00(+0.00%)
Nov 09, 2021 5.450 5.480 5.260 5.270 206,117 -0.16(-2.95%)
Nov 08, 2021 5.160 5.480 5.160 5.430 359,835 +0.27(+5.23%)
Nov 05, 2021 5.730 5.740 5.000 5.160 767,422 -0.57(-9.95%)
Nov 04, 2021 6.260 6.360 5.690 5.730 600,503 -0.72(-11.16%)
Nov 03, 2021 6.180 6.500 6.180 6.450 215,449 +0.25(+4.03%)
Nov 02, 2021 6.100 6.240 6.080 6.200 124,812 +0.06(+0.98%)
Nov 01, 2021 6.080 6.180 6.020 6.140 159,774 +0.12(+1.99%)
Oct 29, 2021 6.030 6.100 5.970 6.020 127,223 -0.03(-0.50%)
Oct 28, 2021 5.950 6.070 5.950 6.050 95,625 +0.05(+0.83%)
Oct 27, 2021 6.480 6.480 5.970 6.000 190,612 -0.20(-3.23%)
Oct 26, 2021 6.300 6.130 6.200 192,988 -0.11(-1.74%)
Oct 25, 2021 6.150 6.378 6.080 6.310 204,348 +0.24(+3.95%)
Oct 22, 2021 6.250 6.250 6.050 6.070 183,997 -0.18(-2.88%)
Oct 21, 2021 6.160 6.320 6.133 6.250 208,446 +0.06(+0.97%)
Oct 20, 2021 6.200 6.350 6.160 6.190 244,986 -0.01(-0.16%)
Oct 19, 2021 6.230 6.270 6.150 6.200 218,057 -0.02(-0.32%)
Oct 18, 2021 6.300 6.320 6.100 6.220 264,811 -0.08(-1.27%)
Oct 15, 2021 6.230 6.348 6.200 6.300 224,582 +0.03(+0.48%)
Oct 14, 2021 6.170 6.380 6.130 6.270 214,455 +0.12(+1.95%)
Oct 13, 2021 5.990 6.270 5.960 6.150 264,468 +0.12(+1.99%)
Oct 12, 2021 6.090 6.210 5.990 6.030 238,407 -0.04(-0.66%)
Oct 11, 2021 6.180 6.230 6.070 6.070 202,586 -0.11(-1.78%)
Oct 08, 2021 6.240 6.327 6.110 6.180 244,964 -0.12(-1.90%)
Oct 07, 2021 6.170 6.390 6.160 6.300 206,062 +0.12(+1.94%)
Oct 06, 2021 6.360 6.430 6.110 6.180 465,139 -0.24(-3.74%)
Oct 05, 2021 6.380 6.490 6.350 6.420 196,735 +0.01(+0.16%)
Oct 04, 2021 6.630 6.680 6.400 6.410 275,334 -0.29(-4.33%)
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.