Alpha Pro Tech (NY: APT )

8.460 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.50 14.83 13.36 13.98 638,500 -0.39(-2.71%)
Feb 25, 2021 15.50 15.64 14.29 14.37 624,276 -1.02(-6.63%)
Feb 24, 2021 14.33 15.39 14.15 15.39 884,141 +1.24(+8.76%)
Feb 23, 2021 14.85 14.90 13.76 14.15 701,504 -0.92(-6.10%)
Feb 22, 2021 15.69 15.87 14.88 15.07 653,561 -0.43(-2.77%)
Feb 19, 2021 16.06 16.06 15.38 15.50 699,500 -0.38(-2.39%)
Feb 18, 2021 16.50 16.52 15.40 15.88 651,616 -0.59(-3.58%)
Feb 17, 2021 16.85 17.47 16.06 16.47 808,236 -0.43(-2.54%)
Feb 16, 2021 18.12 18.20 16.63 16.90 1,632,856 -1.06(-5.90%)
Feb 12, 2021 18.14 18.91 17.85 17.96 789,900 -1.36(-7.04%)
Feb 11, 2021 18.79 19.40 18.30 19.32 861,075 +0.36(+1.90%)
Feb 10, 2021 19.75 20.54 17.12 18.96 2,140,423 -0.58(-2.97%)
Feb 09, 2021 17.14 19.93 17.04 19.54 2,264,180 +2.64(+15.62%)
Feb 08, 2021 16.85 16.95 16.40 16.90 589,873 +0.41(+2.49%)
Feb 05, 2021 16.62 17.27 15.91 16.49 942,800 +0.02(+0.12%)
Feb 04, 2021 16.70 16.96 16.25 16.47 835,703 -0.49(-2.89%)
Feb 03, 2021 14.50 16.96 14.50 16.96 2,505,435 +2.45(+16.88%)
Feb 02, 2021 14.86 15.47 14.39 14.51 1,434,785 -0.34(-2.29%)
Feb 01, 2021 14.51 14.89 13.89 14.85 1,008,529 +0.57(+3.99%)
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%)
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.