Skip to main content

Alpha Pro Tech (NY: APT )

5.590 +0.020 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.200 5.350 5.170 5.290 50,518 +0.06(+1.15%)
Dec 28, 2023 5.270 5.310 5.120 5.230 37,407 -0.06(-1.13%)
Dec 27, 2023 5.170 5.390 5.160 5.290 62,905 +0.09(+1.73%)
Dec 26, 2023 5.060 5.290 5.002 5.200 62,265 +0.02(+0.39%)
Dec 22, 2023 5.300 5.340 5.150 5.180 42,778 -0.10(-1.89%)
Dec 21, 2023 5.160 5.340 5.160 5.280 49,333 +0.07(+1.34%)
Dec 20, 2023 5.210 5.260 5.110 5.210 47,734 -0.03(-0.57%)
Dec 19, 2023 5.410 5.410 5.210 5.240 40,518 -0.15(-2.78%)
Dec 18, 2023 5.330 5.452 5.231 5.390 62,575 +0.10(+1.89%)
Dec 15, 2023 5.370 5.410 5.260 5.290 40,137 -0.10(-1.86%)
Dec 14, 2023 5.160 5.400 5.160 5.390 60,113 +0.21(+4.05%)
Dec 13, 2023 5.010 5.270 4.978 5.180 43,495 +0.17(+3.39%)
Dec 12, 2023 4.990 5.120 4.920 5.010 44,481 +0.05(+1.01%)
Dec 11, 2023 5.000 5.100 4.880 4.960 103,129 -0.06(-1.20%)
Dec 08, 2023 5.300 5.349 5.000 5.020 58,979 -0.28(-5.28%)
Dec 07, 2023 5.290 5.390 5.241 5.300 80,184 -0.04(-0.75%)
Dec 06, 2023 5.250 5.405 5.200 5.340 33,717 +0.09(+1.71%)
Dec 05, 2023 5.440 5.450 5.160 5.250 70,111 -0.15(-2.78%)
Dec 04, 2023 5.240 5.480 5.222 5.400 177,293 +0.18(+3.45%)
Dec 01, 2023 4.900 5.220 4.900 5.220 94,118 +0.32(+6.53%)
Nov 30, 2023 4.790 5.000 4.770 4.900 48,353 +0.06(+1.24%)
Nov 29, 2023 4.850 4.960 4.753 4.840 35,246 +0.01(+0.21%)
Nov 28, 2023 4.950 4.960 4.830 4.830 14,187 -0.09(-1.83%)
Nov 27, 2023 4.930 5.000 4.890 4.920 56,820 -0.01(-0.20%)
Nov 24, 2023 4.730 4.930 4.730 4.930 18,975 +0.24(+5.12%)
Nov 22, 2023 4.770 4.795 4.662 4.690 21,311 -0.03(-0.64%)
Nov 21, 2023 4.830 4.880 4.710 4.720 40,142 -0.06(-1.26%)
Nov 20, 2023 4.620 4.850 4.553 4.780 83,084 +0.16(+3.46%)
Nov 17, 2023 4.550 4.630 4.510 4.620 25,402 +0.13(+2.90%)
Nov 16, 2023 4.600 4.635 4.480 4.490 15,976 -0.11(-2.39%)
Nov 15, 2023 4.510 4.645 4.490 4.600 48,311 +0.12(+2.68%)
Nov 14, 2023 4.540 4.680 4.480 4.480 65,960 -0.14(-3.03%)
Nov 13, 2023 4.330 4.620 4.314 4.620 69,985 +0.32(+7.44%)
Nov 10, 2023 4.360 4.407 4.300 4.300 21,296 -0.09(-2.05%)
Nov 09, 2023 4.280 4.430 4.280 4.390 42,110 +0.13(+3.05%)
Nov 08, 2023 4.200 4.260 4.160 4.260 15,469 +0.06(+1.43%)
Nov 07, 2023 4.150 4.250 4.100 4.200 70,130 +0.20(+5.00%)
Nov 06, 2023 3.980 4.040 3.980 4.000 21,232 +0.02(+0.50%)
Nov 03, 2023 4.000 4.070 3.980 3.980 37,559 -0.01(-0.25%)
Nov 02, 2023 4.020 4.040 3.990 3.990 17,062 -0.04(-0.99%)
Nov 01, 2023 4.010 4.035 3.990 4.030 8,822 +0.03(+0.75%)
Oct 31, 2023 4.010 4.070 4.000 4.000 11,763 -0.05(-1.23%)
Oct 30, 2023 4.050 4.070 4.010 4.050 18,588 +0.04(+1.00%)
Oct 27, 2023 4.080 4.091 4.010 4.010 14,450 -0.03(-0.74%)
Oct 26, 2023 4.190 4.190 4.040 4.040 43,722 -0.12(-2.88%)
Oct 25, 2023 4.190 4.200 4.160 4.160 17,822 +0.00(+0.00%)
Oct 24, 2023 4.100 4.200 4.100 4.160 14,427 +0.06(+1.46%)
Oct 23, 2023 4.110 4.168 4.100 4.100 25,959 -0.03(-0.73%)
Oct 20, 2023 4.050 4.143 4.050 4.130 16,663 +0.07(+1.72%)
Oct 19, 2023 4.050 4.100 4.050 4.060 7,322 -0.01(-0.25%)
Oct 18, 2023 4.080 4.120 4.050 4.070 18,516 +0.02(+0.49%)
Oct 17, 2023 4.030 4.160 4.000 4.050 39,560 +0.00(+0.00%)
Oct 16, 2023 4.120 4.140 4.030 4.050 16,638 +0.03(+0.75%)
Oct 13, 2023 4.040 4.090 4.020 4.020 47,484 -0.02(-0.50%)
Oct 12, 2023 4.040 4.058 4.010 4.040 14,522 -0.01(-0.25%)
Oct 11, 2023 4.120 4.186 3.930 4.050 42,382 -0.02(-0.49%)
Oct 10, 2023 4.160 4.170 4.070 4.070 43,430 -0.04(-0.97%)
Oct 09, 2023 4.100 4.290 4.100 4.110 37,786 -0.04(-0.96%)
Oct 06, 2023 4.150 4.190 4.140 4.150 8,801 +0.03(+0.73%)
Oct 05, 2023 4.120 4.210 4.100 4.120 25,158 -0.02(-0.48%)
Oct 04, 2023 4.110 4.167 4.100 4.140 15,762 +0.04(+0.98%)
Oct 03, 2023 4.140 4.220 4.100 4.100 29,915 -0.06(-1.44%)
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.