Alpha Pro Tech (NY: APT )

4.400 +0.150 (+3.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.360 3.390 3.360 3.370 2,700 +0.02(+0.45%)
Nov 27, 2019 3.370 3.370 3.310 3.355 7,900 +0.01(+0.30%)
Nov 26, 2019 3.330 3.350 3.320 3.345 14,527 -0.01(-0.45%)
Nov 25, 2019 3.350 3.400 3.330 3.360 26,644 +0.03(+0.90%)
Nov 22, 2019 3.320 3.350 3.320 3.330 13,600 +0.01(+0.30%)
Nov 21, 2019 3.300 3.350 3.300 3.320 11,647 +0.01(+0.30%)
Nov 20, 2019 3.450 3.460 3.310 3.310 32,962 -0.09(-2.65%)
Nov 19, 2019 3.440 3.490 3.400 3.400 14,905 -0.01(-0.29%)
Nov 18, 2019 3.380 3.420 3.380 3.410 29,539 +0.01(+0.29%)
Nov 15, 2019 3.400 3.420 3.400 3.400 27,000 -0.01(-0.29%)
Nov 14, 2019 3.410 3.420 3.400 3.410 15,046 +0.01(+0.15%)
Nov 13, 2019 3.400 3.430 3.400 3.405 15,092 -0.02(-0.44%)
Nov 12, 2019 3.420 3.440 3.420 3.420 12,810 +0.01(+0.29%)
Nov 11, 2019 3.440 3.507 3.400 3.410 31,014 -0.02(-0.58%)
Nov 08, 2019 3.550 3.550 3.400 3.430 31,300 -0.13(-3.65%)
Nov 07, 2019 3.620 3.620 3.430 3.560 16,647 -0.04(-0.97%)
Nov 06, 2019 3.490 3.620 3.432 3.595 23,711 -0.02(-0.67%)
Nov 05, 2019 3.580 3.627 3.580 3.619 7,428 +0.04(+1.10%)
Nov 04, 2019 3.590 3.638 3.580 3.580 10,239 -0.06(-1.65%)
Nov 01, 2019 3.660 3.660 3.600 3.640 2,200 +0.04(+1.11%)
Oct 31, 2019 3.600 3.630 3.600 3.600 2,010 +0.00(+0.00%)
Oct 30, 2019 3.600 3.620 3.580 3.600 4,463 -0.02(-0.55%)
Oct 29, 2019 3.640 3.665 3.560 3.620 11,712 +0.01(+0.28%)
Oct 28, 2019 3.680 3.740 3.610 3.610 13,989 -0.04(-1.10%)
Oct 25, 2019 3.680 3.748 3.650 3.650 7,000 +0.00(+0.00%)
Oct 24, 2019 3.810 3.825 3.650 3.650 14,633 -0.13(-3.44%)
Oct 23, 2019 3.670 3.790 3.670 3.780 20,645 +0.11(+3.00%)
Oct 22, 2019 3.670 3.706 3.670 3.670 862 +0.00(+0.00%)
Oct 21, 2019 3.670 3.740 3.670 3.670 5,803 -0.02(-0.54%)
Oct 18, 2019 3.560 3.750 3.560 3.690 25,100 +0.13(+3.65%)
Oct 17, 2019 3.760 3.760 3.560 3.560 10,706 -0.17(-4.56%)
Oct 16, 2019 3.670 3.740 3.600 3.730 7,161 +0.09(+2.47%)
Oct 15, 2019 3.550 3.650 3.550 3.640 12,548 +0.12(+3.41%)
Oct 14, 2019 3.550 3.590 3.520 3.520 12,791 -0.01(-0.28%)
Oct 11, 2019 3.560 3.590 3.520 3.530 11,300 +0.00(+0.00%)
Oct 10, 2019 3.600 3.650 3.530 3.530 9,199 -0.04(-1.12%)
Oct 09, 2019 3.640 3.640 3.560 3.570 7,307 -0.04(-1.11%)
Oct 08, 2019 3.580 3.675 3.530 3.610 26,353 +0.08(+2.27%)
Oct 07, 2019 3.650 3.709 3.527 3.530 20,464 -0.12(-3.29%)
Oct 04, 2019 3.670 3.730 3.628 3.650 12,100 -0.05(-1.24%)
Oct 03, 2019 3.700 3.740 3.670 3.696 56,884 +0.02(+0.43%)
Oct 02, 2019 3.650 3.740 3.600 3.680 41,315 +0.04(+1.10%)
Oct 01, 2019 3.630 3.659 3.600 3.640 8,292 +0.03(+0.83%)
Sep 30, 2019 3.600 3.670 3.600 3.610 9,832 +0.01(+0.28%)
Sep 27, 2019 3.680 3.680 3.570 3.600 25,800 -0.05(-1.37%)
Sep 26, 2019 3.610 3.660 3.530 3.650 12,629 +0.07(+1.96%)
Sep 25, 2019 3.620 3.690 3.540 3.580 9,836 -0.02(-0.42%)
Sep 24, 2019 3.620 3.650 3.520 3.595 25,947 -0.00(-0.14%)
Sep 23, 2019 3.500 3.626 3.460 3.600 17,214 -0.08(-2.17%)
Sep 20, 2019 3.380 3.750 3.370 3.680 48,200 +0.26(+7.60%)
Sep 19, 2019 3.390 3.440 3.380 3.420 13,113 +0.00(+0.00%)
Sep 18, 2019 3.500 3.500 3.390 3.420 15,445 -0.11(-3.12%)
Sep 17, 2019 3.450 3.540 3.370 3.530 19,914 +0.05(+1.44%)
Sep 16, 2019 3.410 3.480 3.410 3.480 44,724 +0.11(+3.26%)
Sep 13, 2019 3.360 3.430 3.350 3.370 9,300 +0.01(+0.30%)
Sep 12, 2019 3.450 3.450 3.350 3.360 27,203 -0.03(-0.88%)
Sep 11, 2019 3.370 3.480 3.360 3.390 25,577 +0.02(+0.59%)
Sep 10, 2019 3.420 3.610 3.370 3.370 55,600 -0.06(-1.75%)
Sep 09, 2019 3.584 3.584 3.380 3.430 70,441 -0.07(-2.00%)
Sep 06, 2019 3.530 3.730 3.500 3.500 42,800 -0.15(-4.12%)
Sep 05, 2019 3.650 3.690 3.570 3.651 29,315 +0.01(+0.29%)
Sep 04, 2019 3.450 3.640 3.447 3.640 25,274 +0.08(+2.25%)
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.