Skip to main content

Alpha Pro Tech (NY: APT )

6.000 -0.120 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.700 8.701 8.375 8.570 163,350 -0.03(-0.35%)
Jun 29, 2021 8.710 8.880 8.400 8.600 181,971 -0.11(-1.26%)
Jun 28, 2021 8.500 8.970 8.460 8.710 415,846 +0.33(+3.94%)
Jun 25, 2021 8.220 8.470 8.220 8.380 1,677,221 +0.13(+1.58%)
Jun 24, 2021 7.830 8.270 7.830 8.250 260,144 +0.33(+4.17%)
Jun 23, 2021 7.780 7.920 7.710 7.920 192,781 +0.08(+1.02%)
Jun 22, 2021 7.690 7.900 7.570 7.840 203,081 +0.13(+1.69%)
Jun 21, 2021 7.740 7.940 7.675 7.710 256,133 +0.07(+0.92%)
Jun 18, 2021 7.800 7.880 7.630 7.640 313,078 -0.20(-2.55%)
Jun 17, 2021 7.970 8.040 7.810 7.840 256,117 -0.19(-2.37%)
Jun 16, 2021 8.060 8.210 7.900 8.030 227,154 +0.05(+0.63%)
Jun 15, 2021 8.470 8.470 7.910 7.980 263,589 -0.48(-5.67%)
Jun 14, 2021 8.170 8.460 8.150 8.460 173,763 +0.23(+2.79%)
Jun 11, 2021 8.230 8.400 8.170 8.230 120,767 -0.07(-0.84%)
Jun 10, 2021 8.390 8.600 8.250 8.300 184,819 -0.16(-1.89%)
Jun 09, 2021 8.320 8.810 8.310 8.460 336,441 +0.10(+1.20%)
Jun 08, 2021 8.230 8.500 8.230 8.360 177,714 +0.15(+1.83%)
Jun 07, 2021 8.000 8.220 8.000 8.210 203,064 +0.22(+2.75%)
Jun 04, 2021 8.130 8.175 7.870 7.990 180,250 -0.03(-0.37%)
Jun 03, 2021 7.890 8.030 7.819 8.020 183,650 +0.04(+0.50%)
Jun 02, 2021 7.810 8.050 7.740 7.980 329,906 +0.13(+1.66%)
Jun 01, 2021 8.240 8.302 7.635 7.850 494,353 -0.39(-4.73%)
May 28, 2021 8.280 8.440 8.200 8.240 93,412 -0.10(-1.20%)
May 27, 2021 8.320 8.440 8.270 8.340 155,552 +0.07(+0.85%)
May 26, 2021 8.170 8.320 8.130 8.270 133,215 +0.10(+1.22%)
May 25, 2021 8.320 8.435 8.150 8.170 133,443 -0.15(-1.80%)
May 24, 2021 8.590 8.590 8.250 8.320 131,264 -0.18(-2.12%)
May 21, 2021 8.460 8.620 8.390 8.500 166,740 +0.14(+1.67%)
May 20, 2021 8.300 8.600 8.180 8.360 220,553 +0.06(+0.72%)
May 19, 2021 8.220 8.440 8.100 8.300 134,411 -0.02(-0.24%)
May 18, 2021 8.130 8.360 8.050 8.320 215,893 +0.14(+1.71%)
May 17, 2021 8.200 8.380 8.070 8.180 248,283 +0.00(+0.00%)
May 14, 2021 8.000 8.290 7.700 8.180 240,993 +0.18(+2.25%)
May 13, 2021 8.450 8.560 7.880 8.000 445,249 -0.50(-5.88%)
May 12, 2021 8.760 8.800 8.460 8.500 176,721 -0.19(-2.19%)
May 11, 2021 8.340 8.830 8.300 8.690 178,608 +0.04(+0.46%)
May 10, 2021 8.730 8.840 8.270 8.650 294,643 +0.05(+0.58%)
May 07, 2021 7.940 8.770 7.790 8.600 347,974 +0.71(+9.00%)
May 06, 2021 8.350 8.400 7.670 7.890 643,337 -0.73(-8.47%)
May 05, 2021 8.550 8.820 8.470 8.620 234,704 -0.06(-0.69%)
May 04, 2021 8.820 8.820 8.420 8.680 371,556 -0.19(-2.14%)
May 03, 2021 8.990 9.010 8.700 8.870 329,307 -0.09(-1.00%)
Apr 30, 2021 9.300 9.350 8.810 8.960 913,600 -0.38(-4.07%)
Apr 29, 2021 9.420 9.510 9.270 9.340 319,419 -0.07(-0.74%)
Apr 28, 2021 9.500 9.590 9.360 9.410 324,664 -0.11(-1.16%)
Apr 27, 2021 10.38 10.49 9.470 9.520 765,755 -0.88(-8.46%)
Apr 26, 2021 10.15 10.43 9.990 10.40 245,442 +0.25(+2.46%)
Apr 23, 2021 10.24 10.24 10.03 10.15 250,300 +0.11(+1.10%)
Apr 22, 2021 9.970 10.19 9.761 10.04 364,662 +0.14(+1.41%)
Apr 21, 2021 9.510 10.00 9.440 9.900 324,225 +0.33(+3.45%)
Apr 20, 2021 9.620 9.710 9.350 9.570 281,593 +0.00(+0.00%)
Apr 19, 2021 9.610 9.760 9.320 9.570 346,600 -0.19(-1.95%)
Apr 16, 2021 9.430 9.880 9.290 9.760 330,100 +0.27(+2.85%)
Apr 15, 2021 9.450 9.600 9.390 9.490 248,343 +0.01(+0.11%)
Apr 14, 2021 9.600 9.610 9.390 9.480 236,143 -0.12(-1.25%)
Apr 13, 2021 9.270 9.700 9.270 9.600 258,273 +0.27(+2.89%)
Apr 12, 2021 9.610 9.620 9.180 9.330 286,790 -0.13(-1.37%)
Apr 09, 2021 9.680 9.686 9.280 9.460 372,400 -0.14(-1.46%)
Apr 08, 2021 9.570 9.850 9.520 9.600 248,758 +0.12(+1.27%)
Apr 07, 2021 9.950 9.950 9.390 9.480 346,627 -0.40(-4.05%)
Apr 06, 2021 9.770 10.11 9.670 9.880 465,483 +0.22(+2.28%)
Apr 05, 2021 9.750 9.850 9.530 9.660 298,016 -0.17(-1.73%)
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.