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 (%)
Sep 29, 2023 4.230 4.400 4.230 4.340 23,588 +0.11(+2.60%)
Sep 28, 2023 4.240 4.272 4.230 4.230 1,759 -0.01(-0.24%)
Sep 27, 2023 4.190 4.280 4.122 4.240 12,834 +0.04(+0.95%)
Sep 26, 2023 4.120 4.260 4.110 4.200 54,955 +0.06(+1.45%)
Sep 25, 2023 4.160 4.275 4.140 4.140 10,019 -0.02(-0.48%)
Sep 22, 2023 4.180 4.190 4.158 4.160 11,494 +0.02(+0.49%)
Sep 21, 2023 4.230 4.230 4.140 4.140 89,501 -0.08(-1.90%)
Sep 20, 2023 4.260 4.320 4.220 4.220 61,288 -0.06(-1.40%)
Sep 19, 2023 4.260 4.280 4.210 4.280 22,804 +0.00(+0.00%)
Sep 18, 2023 4.240 4.290 4.160 4.280 64,828 +0.04(+0.94%)
Sep 15, 2023 4.240 4.290 4.210 4.240 48,347 -0.04(-0.93%)
Sep 14, 2023 4.340 4.350 4.220 4.280 23,970 -0.03(-0.70%)
Sep 13, 2023 4.240 4.332 4.240 4.310 49,864 +0.06(+1.41%)
Sep 12, 2023 4.300 4.364 4.240 4.250 35,524 -0.05(-1.16%)
Sep 11, 2023 4.300 4.370 4.245 4.300 69,496 +0.07(+1.65%)
Sep 08, 2023 4.480 4.540 4.230 4.230 109,192 -0.27(-6.00%)
Sep 07, 2023 4.590 4.638 4.470 4.500 20,115 -0.09(-1.94%)
Sep 06, 2023 4.570 4.630 4.510 4.589 75,375 +0.04(+0.88%)
Sep 05, 2023 4.530 4.598 4.372 4.549 46,956 +0.04(+0.86%)
Sep 01, 2023 4.400 4.690 4.400 4.510 41,544 +0.08(+1.81%)
Aug 31, 2023 4.570 4.605 4.430 4.430 62,624 -0.16(-3.49%)
Aug 30, 2023 4.750 4.775 4.550 4.590 57,133 -0.20(-4.14%)
Aug 29, 2023 4.830 4.880 4.710 4.788 66,622 -0.03(-0.66%)
Aug 28, 2023 4.580 4.890 4.580 4.820 92,179 +0.27(+5.93%)
Aug 25, 2023 4.570 4.653 4.400 4.550 47,331 -0.02(-0.44%)
Aug 24, 2023 5.180 5.220 4.510 4.570 144,136 -0.61(-11.78%)
Aug 23, 2023 4.450 5.240 4.430 5.180 404,645 +0.72(+16.14%)
Aug 22, 2023 4.490 4.700 4.310 4.460 329,486 -0.03(-0.67%)
Aug 21, 2023 4.150 4.490 4.130 4.490 104,063 +0.35(+8.45%)
Aug 18, 2023 4.020 4.140 4.020 4.140 18,112 +0.10(+2.48%)
Aug 17, 2023 4.110 4.110 4.031 4.040 34,441 -0.04(-0.98%)
Aug 16, 2023 4.000 4.110 3.980 4.080 164,846 +0.13(+3.29%)
Aug 15, 2023 4.050 4.050 3.950 3.950 31,070 -0.16(-3.89%)
Aug 14, 2023 4.000 4.110 3.969 4.110 28,480 +0.11(+2.65%)
Aug 11, 2023 3.950 4.020 3.950 4.004 44,363 +0.02(+0.60%)
Aug 10, 2023 3.930 3.983 3.920 3.980 20,627 +0.03(+0.76%)
Aug 09, 2023 3.960 3.990 3.930 3.950 51,371 -0.00(-0.04%)
Aug 08, 2023 3.930 3.979 3.860 3.951 33,273 +0.04(+1.06%)
Aug 07, 2023 3.860 3.931 3.860 3.910 19,851 +0.06(+1.56%)
Aug 04, 2023 3.870 3.900 3.849 3.850 13,033 -0.04(-1.03%)
Aug 03, 2023 3.920 3.950 3.820 3.890 26,815 -0.03(-0.77%)
Aug 02, 2023 3.930 3.931 3.885 3.920 34,529 -0.02(-0.38%)
Aug 01, 2023 3.920 3.960 3.920 3.935 20,552 +0.00(+0.13%)
Jul 31, 2023 3.940 3.990 3.920 3.930 27,363 -0.01(-0.25%)
Jul 28, 2023 3.930 3.979 3.930 3.940 20,796 +0.01(+0.25%)
Jul 27, 2023 3.920 4.000 3.920 3.930 16,352 -0.01(-0.25%)
Jul 26, 2023 3.920 3.940 3.920 3.940 8,105 +0.04(+1.03%)
Jul 25, 2023 3.920 3.925 3.900 3.900 24,821 -0.02(-0.51%)
Jul 24, 2023 3.900 3.930 3.900 3.920 11,133 +0.01(+0.26%)
Jul 21, 2023 3.900 3.940 3.870 3.910 23,705 +0.01(+0.26%)
Jul 20, 2023 3.910 3.920 3.870 3.900 17,012 -0.02(-0.51%)
Jul 19, 2023 3.880 3.950 3.880 3.920 11,153 +0.00(+0.00%)
Jul 18, 2023 3.970 3.970 3.880 3.920 32,379 +0.01(+0.26%)
Jul 17, 2023 3.810 3.940 3.800 3.910 20,882 +0.09(+2.36%)
Jul 14, 2023 3.800 3.880 3.800 3.820 17,046 +0.00(+0.00%)
Jul 13, 2023 3.910 3.910 3.780 3.820 36,265 -0.08(-2.05%)
Jul 12, 2023 3.910 3.940 3.900 3.900 12,364 -0.03(-0.76%)
Jul 11, 2023 4.000 4.000 3.900 3.930 11,309 +0.00(+0.00%)
Jul 10, 2023 3.920 3.950 3.920 3.930 9,872 +0.02(+0.51%)
Jul 07, 2023 3.980 3.980 3.910 3.910 11,535 -0.03(-0.76%)
Jul 06, 2023 3.930 3.960 3.900 3.940 13,000 +0.00(+0.00%)
Jul 05, 2023 3.930 4.000 3.930 3.940 13,410 -0.01(-0.25%)
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.