Alpha Pro Tech (NY: APT )

6.190 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.26 12.66 12.22 12.45 745,300 -0.06(-0.48%)
May 28, 2020 12.70 12.98 12.33 12.51 1,376,071 -0.23(-1.81%)
May 27, 2020 12.38 12.88 11.80 12.74 2,194,164 +0.47(+3.83%)
May 26, 2020 13.19 13.20 12.20 12.27 2,286,523 -0.95(-7.19%)
May 22, 2020 13.40 13.70 12.85 13.22 1,539,200 -0.35(-2.58%)
May 21, 2020 13.60 13.85 13.05 13.57 1,246,408 -0.29(-2.09%)
May 20, 2020 13.55 14.14 13.50 13.86 992,561 +0.03(+0.22%)
May 19, 2020 13.61 14.31 13.44 13.83 1,384,789 -0.35(-2.47%)
May 18, 2020 15.02 15.07 12.70 14.18 5,016,215 -0.79(-5.28%)
May 15, 2020 15.55 16.16 14.50 14.97 5,468,800 -1.38(-8.44%)
May 14, 2020 13.30 17.00 13.20 16.35 15,796,780 +3.25(+24.81%)
May 13, 2020 14.06 14.78 12.91 13.10 3,632,133 -0.74(-5.35%)
May 12, 2020 12.81 14.10 12.69 13.84 3,852,554 +0.96(+7.45%)
May 11, 2020 13.05 13.27 12.60 12.88 1,552,898 -0.17(-1.30%)
May 08, 2020 13.26 13.58 12.90 13.05 1,243,800 -0.45(-3.33%)
May 07, 2020 13.26 13.60 12.94 13.50 1,789,576 +0.08(+0.60%)
May 06, 2020 14.40 14.68 12.50 13.42 5,937,406 +0.54(+4.19%)
May 05, 2020 13.20 13.80 12.87 12.88 1,461,226 -0.71(-5.22%)
May 04, 2020 12.72 13.74 12.31 13.59 2,145,826 +1.02(+8.11%)
May 01, 2020 12.55 13.00 12.20 12.57 919,900 -0.51(-3.90%)
Apr 30, 2020 12.96 13.38 11.80 13.08 3,695,504 -0.12(-0.91%)
Apr 29, 2020 13.32 13.41 12.98 13.20 1,420,507 -0.26(-1.93%)
Apr 28, 2020 13.87 13.99 13.33 13.46 1,369,140 -0.39(-2.82%)
Apr 27, 2020 13.98 14.29 13.55 13.85 1,739,711 -0.11(-0.79%)
Apr 24, 2020 14.75 15.69 13.75 13.96 5,147,600 -0.54(-3.72%)
Apr 23, 2020 13.30 14.50 12.73 14.50 4,727,096 +1.36(+10.35%)
Apr 22, 2020 13.63 14.40 12.72 13.14 1,826,294 -0.61(-4.44%)
Apr 21, 2020 13.45 14.52 13.42 13.75 2,076,152 -0.17(-1.22%)
Apr 20, 2020 13.70 14.39 13.30 13.92 3,386,314 +0.64(+4.82%)
Apr 17, 2020 13.41 13.93 13.00 13.28 2,754,200 -1.17(-8.10%)
Apr 16, 2020 13.28 14.64 13.05 14.45 3,759,107 +0.72(+5.24%)
Apr 15, 2020 12.34 14.50 12.28 13.73 5,144,543 +0.78(+6.02%)
Apr 14, 2020 11.65 13.58 11.60 12.95 3,806,948 +0.70(+5.71%)
Apr 13, 2020 12.34 12.60 11.50 12.25 2,105,399 -0.05(-0.41%)
Apr 09, 2020 12.70 12.96 11.80 12.30 3,138,500 -0.70(-5.38%)
Apr 08, 2020 14.16 14.20 12.91 13.00 4,870,769 +0.68(+5.52%)
Apr 07, 2020 13.55 13.92 12.30 12.32 5,527,117 -2.64(-17.65%)
Apr 06, 2020 16.05 17.10 14.02 14.96 4,705,085 -0.86(-5.44%)
Apr 03, 2020 15.50 17.45 15.03 15.82 11,344,100 +1.19(+8.13%)
Apr 02, 2020 16.05 18.75 13.80 14.63 16,886,468 -2.57(-14.94%)
Apr 01, 2020 12.54 17.54 12.20 17.20 20,898,803 +5.12(+42.38%)
Mar 31, 2020 12.00 13.00 11.55 12.08 2,833,609 -1.24(-9.31%)
Mar 30, 2020 13.75 14.40 12.31 13.32 8,230,348 +2.12(+18.93%)
Mar 27, 2020 9.640 11.61 9.255 11.20 7,669,600 +1.85(+19.79%)
Mar 26, 2020 9.610 9.640 8.750 9.350 2,187,769 +0.67(+7.72%)
Mar 25, 2020 9.140 9.150 8.560 8.680 1,617,207 -0.57(-6.16%)
Mar 24, 2020 10.05 10.39 9.100 9.250 1,801,558 -1.05(-10.19%)
Mar 23, 2020 10.75 11.97 10.00 10.30 3,583,296 -0.37(-3.47%)
Mar 20, 2020 11.45 11.80 10.00 10.67 3,519,600 -0.68(-5.99%)
Mar 19, 2020 12.55 13.30 11.27 11.35 2,635,618 -0.78(-6.43%)
Mar 18, 2020 13.05 13.77 11.80 12.13 3,651,376 -0.23(-1.86%)
Mar 17, 2020 13.01 14.00 11.56 12.36 2,850,215 -0.78(-5.94%)
Mar 16, 2020 11.99 15.30 10.51 13.14 6,829,303 +0.63(+5.04%)
Mar 13, 2020 10.55 13.94 10.12 12.51 5,763,800 -0.04(-0.32%)
Mar 12, 2020 16.00 16.00 11.54 12.55 9,720,625 +1.14(+9.99%)
Mar 11, 2020 9.880 13.50 9.260 11.41 13,091,863 +2.20(+23.89%)
Mar 10, 2020 11.24 11.24 8.330 9.210 4,832,853 -2.47(-21.15%)
Mar 09, 2020 14.80 15.22 10.09 11.68 5,098,555 -2.74(-19.00%)
Mar 06, 2020 16.55 16.75 14.12 14.42 5,424,200 -2.05(-12.45%)
Mar 05, 2020 18.19 18.55 15.80 16.47 7,631,562 +0.47(+2.94%)
Mar 04, 2020 16.75 19.97 15.51 16.00 8,651,104 -2.00(-11.11%)
Mar 03, 2020 13.41 21.65 13.00 18.00 21,826,053 +2.00(+12.50%)
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.