Skip to main content

Alpha Pro Tech (NY: APT )

6.240 -0.170 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.580 2.590 2.580 2.600 87,935 +0.01(+0.39%)
Jan 29, 2015 2.580 2.680 2.570 2.590 276,318 -0.04(-1.52%)
Jan 28, 2015 2.590 2.630 2.560 2.630 256,281 +0.07(+2.73%)
Jan 27, 2015 2.550 2.615 2.550 2.560 265,192 -0.04(-1.54%)
Jan 26, 2015 2.550 2.610 2.550 2.600 179,351 +0.03(+1.17%)
Jan 23, 2015 2.600 2.600 2.540 2.570 168,481 -0.03(-1.15%)
Jan 22, 2015 2.550 2.620 2.550 2.600 266,524 +0.03(+1.17%)
Jan 21, 2015 2.600 2.630 2.560 2.570 228,153 -0.02(-0.77%)
Jan 20, 2015 2.550 2.620 2.550 2.590 301,511 +0.01(+0.39%)
Jan 16, 2015 2.490 2.580 2.480 2.580 336,679 +0.05(+1.98%)
Jan 15, 2015 2.650 2.670 2.520 2.530 466,640 -0.12(-4.53%)
Jan 14, 2015 2.640 2.650 2.600 2.650 204,533 +0.01(+0.38%)
Jan 13, 2015 2.780 2.820 2.600 2.640 614,505 -0.10(-3.65%)
Jan 12, 2015 2.600 2.740 2.590 2.740 703,001 +0.12(+4.58%)
Jan 09, 2015 2.620 2.710 2.600 2.620 184,526 -0.03(-1.13%)
Jan 08, 2015 2.660 2.740 2.610 2.650 394,866 -0.01(-0.38%)
Jan 07, 2015 2.560 2.670 2.550 2.660 444,109 +0.11(+4.31%)
Jan 06, 2015 2.560 2.590 2.530 2.550 246,529 +0.00(+0.00%)
Jan 05, 2015 2.610 2.610 2.533 2.550 178,384 -0.06(-2.30%)
Jan 02, 2015 2.570 2.610 2.514 2.610 239,185 +0.04(+1.56%)
Dec 31, 2014 2.510 2.570 2.570 2.570 420,400 +0.08(+3.21%)
Dec 30, 2014 2.630 2.670 2.490 2.490 688,656 -0.14(-5.32%)
Dec 29, 2014 2.550 2.750 2.550 2.630 1,472,148 +0.05(+1.94%)
Dec 26, 2014 2.580 2.640 2.510 2.580 315,007 +0.03(+1.18%)
Dec 24, 2014 2.580 2.550 2.550 2.550 436,500 -0.03(-1.16%)
Dec 23, 2014 2.560 2.650 2.450 2.580 974,217 +0.06(+2.38%)
Dec 22, 2014 2.470 2.550 2.450 2.520 575,330 +0.03(+1.20%)
Dec 19, 2014 2.550 2.600 2.490 2.490 450,136 -0.06(-2.35%)
Dec 18, 2014 2.580 2.600 2.530 2.550 272,017 +0.02(+0.79%)
Dec 17, 2014 2.510 2.630 2.500 2.530 379,843 +0.01(+0.40%)
Dec 16, 2014 2.560 2.610 2.510 2.520 394,568 -0.07(-2.70%)
Dec 15, 2014 2.610 2.650 2.550 2.590 334,727 -0.05(-1.89%)
Dec 12, 2014 2.650 2.730 2.570 2.640 535,577 -0.03(-1.12%)
Dec 11, 2014 2.720 2.770 2.560 2.670 985,060 -0.14(-4.98%)
Dec 10, 2014 2.770 3.030 2.770 2.810 1,796,033 +0.07(+2.55%)
Dec 09, 2014 2.720 2.780 2.670 2.740 400,157 -0.02(-0.72%)
Dec 08, 2014 2.760 2.890 2.720 2.760 625,743 -0.01(-0.36%)
Dec 05, 2014 2.830 2.976 2.720 2.770 915,532 -0.06(-2.12%)
Dec 04, 2014 2.700 2.910 2.700 2.830 603,053 +0.11(+4.04%)
Dec 03, 2014 2.950 2.970 2.700 2.720 611,693 -0.12(-4.23%)
Dec 02, 2014 2.680 3.050 2.640 2.840 1,985,773 +0.18(+6.77%)
Dec 01, 2014 2.760 2.800 2.625 2.660 985,102 -0.15(-5.34%)
Nov 28, 2014 2.920 2.950 2.810 2.810 590,093 -0.17(-5.70%)
Nov 26, 2014 3.080 2.980 2.980 2.980 2,586,300 -0.37(-11.04%)
Nov 25, 2014 2.760 3.440 2.680 3.350 7,889,031 +0.67(+25.00%)
Nov 24, 2014 2.700 2.760 2.660 2.680 305,582 -0.01(-0.37%)
Nov 21, 2014 2.710 2.770 2.690 2.690 349,840 -0.07(-2.54%)
Nov 20, 2014 2.730 2.830 2.670 2.760 993,223 +0.01(+0.36%)
Nov 19, 2014 2.670 2.960 2.670 2.750 857,330 +0.02(+0.73%)
Nov 18, 2014 2.780 2.860 2.720 2.730 541,454 -0.08(-2.85%)
Nov 17, 2014 2.910 3.090 2.800 2.810 680,726 -0.11(-3.77%)
Nov 14, 2014 2.810 3.030 2.760 2.920 895,362 +0.05(+1.74%)
Nov 13, 2014 3.000 3.010 2.760 2.870 803,905 -0.13(-4.33%)
Nov 12, 2014 2.980 3.100 2.960 3.000 534,259 -0.07(-2.28%)
Nov 11, 2014 3.040 3.120 3.000 3.070 565,506 -0.04(-1.29%)
Nov 10, 2014 3.190 3.430 3.110 3.110 1,187,745 -0.15(-4.60%)
Nov 07, 2014 3.390 3.390 3.150 3.260 2,086,345 +0.18(+5.84%)
Nov 06, 2014 3.060 3.340 2.950 3.080 2,369,326 -0.08(-2.53%)
Nov 05, 2014 3.080 3.460 2.900 3.160 4,020,244 +0.07(+2.27%)
Nov 04, 2014 3.320 3.330 3.080 3.090 1,193,462 -0.22(-6.65%)
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.