Alpha Pro Tech (NY: APT )

4.340 USD +0.020 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 4.310 4.425 4.260 4.340 340,815 +0.02(+0.46%)
Jan 27, 2022 4.460 4.510 4.310 4.320 172,138 -0.15(-3.36%)
Jan 26, 2022 4.600 4.750 4.400 4.470 285,896 -0.11(-2.40%)
Jan 25, 2022 4.690 4.750 4.560 4.580 193,203 -0.18(-3.78%)
Jan 24, 2022 4.760 4.840 4.410 4.760 649,735 -0.04(-0.83%)
Jan 21, 2022 5.010 5.050 4.800 4.800 569,197 -0.26(-5.14%)
Jan 20, 2022 5.260 5.340 5.021 5.060 178,558 -0.12(-2.32%)
Jan 19, 2022 5.100 5.340 5.070 5.180 499,690 +0.03(+0.58%)
Jan 18, 2022 5.530 5.600 5.100 5.150 408,071 -0.29(-5.33%)
Jan 14, 2022 5.440 0 -0.63(-10.38%)
Jan 13, 2022 5.950 6.110 5.820 6.070 411,580 +0.13(+2.19%)
Jan 12, 2022 6.060 6.100 5.800 5.940 310,456 +0.06(+1.02%)
Jan 11, 2022 5.700 6.140 5.620 5.880 975,949 +0.18(+3.16%)
Jan 10, 2022 6.040 6.040 5.660 5.700 408,435 -0.34(-5.63%)
Jan 07, 2022 6.010 6.190 5.810 6.040 656,998 +0.05(+0.83%)
Jan 06, 2022 5.870 6.080 5.800 5.990 390,525 +0.07(+1.18%)
Jan 05, 2022 6.050 6.350 5.860 5.920 500,548 -0.05(-0.84%)
Jan 04, 2022 5.990 6.080 5.748 5.970 526,845 -0.09(-1.49%)
Jan 03, 2022 5.890 6.170 5.780 6.060 418,214 +0.09(+1.51%)
Dec 31, 2021 6.170 6.340 5.800 5.970 700,592 -0.22(-3.55%)
Dec 30, 2021 6.000 6.380 5.960 6.190 682,152 -0.21(-3.28%)
Dec 29, 2021 6.170 6.640 5.750 6.400 1,733,355 +0.21(+3.39%)
Dec 28, 2021 6.690 8.290 6.093 6.190 13,778,143 -0.96(-13.43%)
Dec 27, 2021 5.810 7.464 5.810 7.150 4,741,882 +1.31(+22.43%)
Dec 23, 2021 5.780 5.990 5.640 5.840 591,091 +0.02(+0.34%)
Dec 22, 2021 6.000 6.150 5.800 5.820 481,114 -0.26(-4.28%)
Dec 21, 2021 5.820 6.130 5.790 6.080 632,845 +0.27(+4.65%)
Dec 20, 2021 6.320 6.560 5.760 5.810 1,048,523 -0.20(-3.33%)
Dec 17, 2021 6.120 6.250 5.820 6.010 673,764 -0.12(-1.96%)
Dec 16, 2021 5.370 6.250 5.360 6.130 1,162,678 +0.78(+14.58%)
Dec 15, 2021 5.510 5.720 5.230 5.350 897,527 -0.07(-1.29%)
Dec 14, 2021 5.230 5.480 5.170 5.420 568,805 +0.28(+5.45%)
Dec 13, 2021 5.080 5.330 5.080 5.140 447,173 +0.07(+1.38%)
Dec 10, 2021 5.180 5.520 5.062 5.070 921,162 -0.19(-3.61%)
Dec 09, 2021 5.270 5.360 5.150 5.260 343,326 -0.01(-0.19%)
Dec 08, 2021 5.190 5.425 5.108 5.270 252,907 -0.01(-0.19%)
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%)
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.