Alpha Pro Tech (NY: APT )

4.200 +0.150 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.600 6.900 6.250 6.720 5,159,800 +0.48(+7.69%)
Jan 30, 2020 6.120 6.900 5.810 6.240 6,882,169 +0.42(+7.22%)
Jan 29, 2020 5.850 5.900 5.000 5.820 3,834,897 +0.12(+2.11%)
Jan 28, 2020 7.160 7.160 5.450 5.700 5,479,430 -2.00(-25.97%)
Jan 27, 2020 7.800 7.860 7.000 7.700 11,479,935 +1.70(+28.33%)
Jan 24, 2020 5.310 6.870 5.190 6.000 12,391,100 +0.91(+17.88%)
Jan 23, 2020 5.150 5.560 4.700 5.090 4,525,150 +0.49(+10.65%)
Jan 22, 2020 4.950 5.100 4.020 4.600 3,119,659 -0.25(-5.15%)
Jan 21, 2020 4.250 5.250 3.860 4.850 6,590,867 +1.35(+38.57%)
Jan 17, 2020 3.540 3.550 3.410 3.500 18,600 -0.01(-0.23%)
Jan 16, 2020 3.460 3.580 3.460 3.508 8,574 +0.05(+1.38%)
Jan 15, 2020 3.510 3.580 3.460 3.460 14,363 -0.04(-1.14%)
Jan 14, 2020 3.500 3.600 3.500 3.500 23,817 +0.00(+0.00%)
Jan 13, 2020 3.510 3.550 3.470 3.500 11,608 -0.01(-0.28%)
Jan 10, 2020 3.500 3.550 3.480 3.510 6,000 +0.01(+0.29%)
Jan 09, 2020 3.500 3.530 3.500 3.500 4,691 +0.00(+0.00%)
Jan 08, 2020 3.510 3.570 3.400 3.500 18,473 -0.01(-0.28%)
Jan 07, 2020 3.540 3.590 3.500 3.510 31,240 +0.00(+0.09%)
Jan 06, 2020 3.490 3.570 3.480 3.507 15,612 +0.03(+0.78%)
Jan 03, 2020 3.460 3.550 3.430 3.480 31,400 +0.02(+0.58%)
Jan 02, 2020 3.500 3.580 3.460 3.460 14,532 +0.03(+0.87%)
Dec 31, 2019 3.480 3.550 3.430 3.430 13,000 -0.09(-2.52%)
Dec 30, 2019 3.540 3.540 3.430 3.519 11,625 +0.01(+0.25%)
Dec 27, 2019 3.480 3.517 3.400 3.510 7,900 +0.01(+0.29%)
Dec 26, 2019 3.480 3.500 3.360 3.500 16,355 +0.05(+1.45%)
Dec 24, 2019 3.545 3.545 3.410 3.450 14,200 +0.05(+1.47%)
Dec 23, 2019 3.420 3.460 3.400 3.400 25,480 -0.04(-1.16%)
Dec 20, 2019 3.390 3.440 3.360 3.440 10,400 +0.02(+0.58%)
Dec 19, 2019 3.380 3.440 3.380 3.420 8,754 +0.02(+0.59%)
Dec 18, 2019 3.390 3.407 3.390 3.400 6,980 +0.02(+0.59%)
Dec 17, 2019 3.350 3.409 3.350 3.380 6,431 +0.00(+0.09%)
Dec 16, 2019 3.420 3.420 3.360 3.377 9,724 -0.04(-1.25%)
Dec 13, 2019 3.356 3.420 3.341 3.420 11,100 +0.05(+1.48%)
Dec 12, 2019 3.320 3.370 3.320 3.370 3,016 +0.02(+0.60%)
Dec 11, 2019 3.380 3.380 3.280 3.350 6,323 -0.00(-0.10%)
Dec 10, 2019 3.410 3.410 3.350 3.353 8,202 -0.02(-0.50%)
Dec 09, 2019 3.300 3.380 3.300 3.370 3,357 +0.10(+3.06%)
Dec 06, 2019 3.340 3.360 3.268 3.270 8,500 -0.03(-0.91%)
Dec 05, 2019 3.380 3.380 3.257 3.300 9,985 +0.10(+3.12%)
Dec 04, 2019 3.300 3.300 3.200 3.200 58,739 -0.09(-2.88%)
Dec 03, 2019 3.300 3.319 3.280 3.295 22,031 -0.01(-0.43%)
Dec 02, 2019 3.410 3.410 3.309 3.309 12,540 -0.06(-1.81%)
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%)
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.