Alpha Pro Tech (NY: APT )

4.400 +0.150 (+3.53%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 4.230 4.490 4.200 4.400 538,575 +0.15(+3.53%)
May 19, 2022 4.150 4.310 4.105 4.250 121,983 +0.11(+2.66%)
May 18, 2022 4.190 4.250 4.030 4.140 126,261 -0.06(-1.43%)
May 17, 2022 4.100 4.300 4.050 4.200 218,522 +0.15(+3.70%)
May 16, 2022 4.030 4.230 3.970 4.050 219,481 +0.02(+0.50%)
May 13, 2022 4.060 4.170 4.013 4.030 149,558 -0.01(-0.25%)
May 12, 2022 3.850 4.050 3.850 4.040 129,548 +0.11(+2.80%)
May 11, 2022 3.900 4.044 3.869 3.930 145,539 +0.03(+0.77%)
May 10, 2022 4.020 4.055 3.900 3.900 127,585 -0.01(-0.26%)
May 09, 2022 3.900 3.990 3.850 3.910 125,445 -0.09(-2.25%)
May 06, 2022 4.060 4.122 4.000 4.000 54,413 -0.10(-2.44%)
May 05, 2022 4.280 4.280 4.070 4.100 59,979 -0.23(-5.31%)
May 04, 2022 4.200 4.400 4.115 4.330 79,727 +0.18(+4.34%)
May 03, 2022 4.160 4.220 4.150 4.150 36,866 -0.05(-1.19%)
May 02, 2022 4.060 4.210 4.060 4.200 74,782 +0.11(+2.69%)
Apr 29, 2022 3.960 4.120 3.870 4.090 65,633 +0.09(+2.25%)
Apr 28, 2022 3.920 4.070 3.859 4.000 80,628 +0.08(+2.04%)
Apr 27, 2022 3.920 3.975 3.880 3.920 58,015 +0.00(+0.00%)
Apr 26, 2022 3.990 4.001 3.880 3.920 96,901 -0.11(-2.73%)
Apr 25, 2022 3.950 4.085 3.901 4.030 128,587 +0.08(+2.03%)
Apr 22, 2022 3.970 4.070 3.930 3.950 111,469 -0.07(-1.74%)
Apr 21, 2022 4.010 4.095 3.960 4.020 79,433 -0.10(-2.43%)
Apr 20, 2022 4.090 4.140 3.990 4.120 84,699 -0.03(-0.72%)
Apr 19, 2022 4.120 4.200 4.050 4.150 71,073 +0.01(+0.24%)
Apr 18, 2022 4.130 4.180 3.930 4.140 115,668 -0.02(-0.48%)
Apr 14, 2022 4.220 4.280 4.160 4.160 79,156 -0.11(-2.58%)
Apr 13, 2022 4.260 4.360 4.160 4.270 119,109 +0.04(+0.95%)
Apr 12, 2022 4.360 4.430 4.160 4.230 111,796 -0.09(-2.08%)
Apr 11, 2022 4.250 4.410 4.200 4.320 434,810 +0.03(+0.58%)
Apr 08, 2022 4.380 4.430 4.270 4.295 74,563 -0.08(-1.72%)
Apr 07, 2022 4.350 4.370 4.180 4.370 65,928 +0.05(+1.16%)
Apr 06, 2022 4.250 4.380 4.163 4.320 91,167 +0.04(+0.93%)
Apr 05, 2022 4.450 4.490 4.220 4.280 65,063 -0.17(-3.82%)
Apr 04, 2022 4.600 4.600 4.412 4.450 82,795 +0.08(+1.83%)
Apr 01, 2022 4.280 4.390 4.250 4.370 103,454 +0.17(+4.05%)
Mar 31, 2022 4.290 4.440 4.170 4.200 42,289 -0.12(-2.78%)
Mar 30, 2022 4.420 4.550 4.300 4.320 91,381 -0.11(-2.48%)
Mar 29, 2022 4.380 4.530 4.340 4.430 76,789 +0.02(+0.45%)
Mar 28, 2022 4.150 4.460 4.150 4.410 107,468 +0.04(+0.92%)
Mar 25, 2022 4.430 4.505 4.310 4.370 48,993 -0.06(-1.35%)
Mar 24, 2022 4.470 4.540 4.370 4.430 51,939 -0.04(-0.89%)
Mar 23, 2022 4.460 4.620 4.430 4.470 155,131 -0.04(-0.89%)
Mar 22, 2022 4.440 4.580 4.410 4.510 124,892 +0.06(+1.35%)
Mar 21, 2022 4.420 4.485 4.310 4.450 52,506 -0.01(-0.22%)
Mar 18, 2022 4.400 4.499 4.320 4.460 144,960 +0.06(+1.36%)
Mar 17, 2022 4.200 4.490 4.110 4.400 455,241 +0.22(+5.26%)
Mar 16, 2022 3.990 4.190 3.900 4.180 139,467 +0.24(+6.09%)
Mar 15, 2022 3.850 4.010 3.760 3.940 299,906 +0.06(+1.55%)
Mar 14, 2022 3.980 4.100 3.860 3.880 260,919 -0.09(-2.27%)
Mar 11, 2022 4.140 4.150 3.950 3.970 211,890 -0.18(-4.34%)
Mar 10, 2022 4.060 4.210 4.030 4.150 207,915 +0.04(+0.97%)
Mar 09, 2022 4.030 4.230 3.960 4.110 216,803 +0.13(+3.27%)
Mar 08, 2022 3.880 4.110 3.880 3.980 163,771 +0.06(+1.53%)
Mar 07, 2022 3.970 4.160 3.880 3.920 197,175 -0.08(-2.00%)
Mar 04, 2022 4.060 4.105 3.960 4.000 141,539 -0.09(-2.20%)
Mar 03, 2022 4.210 4.210 4.075 4.090 95,712 -0.10(-2.39%)
Mar 02, 2022 4.280 4.310 4.130 4.190 121,051 -0.09(-2.10%)
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.