Alpha Pro Tech (NY: APT )

9.880 USD +0.820 (+9.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.45 14.74 13.65 14.28 1,123,500 +0.17(+1.20%)
Jan 28, 2021 16.30 16.30 13.95 14.11 1,945,059 -0.89(-5.93%)
Jan 27, 2021 13.74 16.16 13.40 15.00 3,407,732 +1.30(+9.49%)
Jan 26, 2021 13.97 13.99 13.17 13.70 1,218,702 -0.22(-1.58%)
Jan 25, 2021 13.50 14.18 13.00 13.92 1,699,423 +0.61(+4.58%)
Jan 22, 2021 14.60 14.64 13.00 13.31 2,756,900 -0.73(-5.20%)
Jan 21, 2021 13.21 14.31 12.88 14.04 2,928,292 +1.29(+10.12%)
Jan 20, 2021 12.95 13.19 12.38 12.75 1,175,291 -0.11(-0.86%)
Jan 19, 2021 12.84 12.90 12.51 12.86 573,423 +0.36(+2.88%)
Jan 15, 2021 13.24 13.24 12.27 12.50 1,009,000 -0.46(-3.55%)
Jan 14, 2021 12.34 13.23 12.34 12.96 1,104,469 +0.62(+5.02%)
Jan 13, 2021 12.10 12.66 11.92 12.34 825,169 +0.29(+2.41%)
Jan 12, 2021 11.75 13.09 11.65 12.05 2,314,494 +0.42(+3.61%)
Jan 11, 2021 11.80 11.97 11.61 11.63 380,843 -0.28(-2.35%)
Jan 08, 2021 12.06 12.25 11.76 11.91 680,200 -0.24(-1.98%)
Jan 07, 2021 11.98 12.25 11.76 12.15 486,929 +0.18(+1.50%)
Jan 06, 2021 12.17 12.20 11.57 11.97 973,042 -0.15(-1.24%)
Jan 05, 2021 11.70 12.24 11.43 12.12 853,201 +0.42(+3.59%)
Jan 04, 2021 11.21 11.71 11.18 11.70 835,034 +0.55(+4.93%)
Dec 31, 2020 11.15 11.15 11.15 740,314 -0.14(-1.24%)
Dec 30, 2020 11.36 11.73 11.23 11.29 740,314 -0.12(-1.05%)
Dec 29, 2020 12.03 12.03 11.22 11.41 1,515,451 -0.64(-5.31%)
Dec 28, 2020 12.16 12.31 11.80 12.05 813,714 -0.20(-1.63%)
Dec 24, 2020 12.51 12.65 12.12 12.25 510,400 -0.37(-2.93%)
Dec 23, 2020 12.68 12.88 12.41 12.62 615,433 +0.02(+0.16%)
Dec 22, 2020 12.42 12.66 12.22 12.60 773,931 +0.15(+1.20%)
Dec 21, 2020 12.80 12.80 12.28 12.45 847,409 -0.02(-0.16%)
Dec 18, 2020 12.13 12.47 11.93 12.47 989,800 +0.45(+3.74%)
Dec 17, 2020 12.03 12.23 11.94 12.02 518,564 +0.02(+0.17%)
Dec 16, 2020 12.22 12.53 11.91 12.00 610,165 -0.33(-2.68%)
Dec 15, 2020 11.98 12.35 11.85 12.33 556,774 +0.21(+1.73%)
Dec 14, 2020 12.01 12.20 11.70 12.12 847,153 +0.02(+0.17%)
Dec 11, 2020 12.30 12.54 12.10 12.10 603,300 -0.19(-1.55%)
Dec 10, 2020 12.20 12.42 12.07 12.29 587,491 -0.06(-0.49%)
Dec 09, 2020 13.05 13.08 12.03 12.35 1,529,013 -0.64(-4.93%)
Dec 08, 2020 12.50 13.50 12.22 12.99 2,477,071 +0.39(+3.10%)
Dec 07, 2020 12.80 12.99 12.17 12.60 694,795 -0.15(-1.18%)
Dec 04, 2020 12.49 13.16 12.34 12.75 1,988,800 +0.44(+3.57%)
Dec 03, 2020 12.28 12.48 12.15 12.31 565,095 -0.06(-0.49%)
Dec 02, 2020 12.41 12.54 12.09 12.37 823,582 -0.23(-1.83%)
Dec 01, 2020 12.56 12.62 12.12 12.60 742,631 -0.04(-0.32%)
Nov 30, 2020 12.00 13.00 11.91 12.64 1,527,921 +0.66(+5.51%)
Nov 27, 2020 12.33 12.34 11.85 11.98 559,200 -0.20(-1.64%)
Nov 25, 2020 11.82 12.23 11.75 12.18 747,100 +0.41(+3.48%)
Nov 24, 2020 12.05 12.15 11.66 11.77 1,304,199 -0.67(-5.39%)
Nov 23, 2020 12.60 12.64 11.91 12.44 1,391,251 -0.22(-1.74%)
Nov 20, 2020 12.74 13.24 12.55 12.66 1,596,100 +0.21(+1.69%)
Nov 19, 2020 12.36 12.64 12.16 12.45 1,116,596 +0.12(+0.97%)
Nov 18, 2020 12.50 12.59 11.96 12.33 1,627,503 -0.30(-2.38%)
Nov 17, 2020 12.73 12.91 12.36 12.63 584,381 -0.26(-2.02%)
Nov 16, 2020 12.56 13.00 11.90 12.89 2,141,331 -0.52(-3.88%)
Nov 13, 2020 13.88 14.08 13.15 13.41 1,372,000 -0.46(-3.32%)
Nov 12, 2020 12.71 14.29 12.38 13.87 2,897,636 +0.98(+7.60%)
Nov 11, 2020 11.81 12.95 11.66 12.89 2,200,561 +1.50(+13.17%)
Nov 10, 2020 12.17 12.29 11.10 11.39 1,283,261 -0.11(-0.96%)
Nov 09, 2020 12.77 13.20 10.54 11.50 3,966,090 -3.60(-23.84%)
Nov 06, 2020 15.16 15.49 14.80 15.10 1,091,200 -0.38(-2.45%)
Nov 05, 2020 15.44 15.97 14.41 15.48 2,944,478 +0.82(+5.59%)
Nov 04, 2020 15.14 15.26 14.50 14.66 1,299,852 -0.26(-1.74%)
Nov 03, 2020 15.45 15.53 14.74 14.92 1,288,388 -0.34(-2.23%)
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.