Alpha Pro Tech (NY: APT )

4.450 -0.010 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 4.460 4.480 4.400 4.450 39,123 -0.01(-0.22%)
Jun 30, 2022 4.400 4.460 4.300 4.460 81,688 +0.05(+1.13%)
Jun 29, 2022 4.310 4.410 4.210 4.410 44,815 +0.07(+1.61%)
Jun 28, 2022 4.420 4.435 4.290 4.340 48,741 -0.07(-1.59%)
Jun 27, 2022 4.310 4.490 4.300 4.410 88,644 +0.05(+1.15%)
Jun 24, 2022 4.320 4.400 4.315 4.360 36,007 +0.08(+1.87%)
Jun 23, 2022 4.350 4.380 4.220 4.280 154,800 +0.13(+3.13%)
Jun 22, 2022 4.160 4.210 4.130 4.150 33,774 -0.03(-0.72%)
Jun 21, 2022 4.160 4.200 4.070 4.180 54,065 +0.00(+0.00%)
Jun 17, 2022 4.080 4.200 4.080 4.180 101,359 +0.08(+1.95%)
Jun 16, 2022 4.170 4.170 4.040 4.100 78,784 -0.12(-2.84%)
Jun 15, 2022 4.110 4.250 4.060 4.220 94,750 +0.10(+2.43%)
Jun 14, 2022 4.130 4.190 4.107 4.120 70,024 -0.04(-0.96%)
Jun 13, 2022 4.310 4.356 4.120 4.160 165,668 -0.30(-6.73%)
Jun 10, 2022 4.510 4.540 4.385 4.460 70,261 -0.09(-1.98%)
Jun 09, 2022 4.540 4.660 4.520 4.550 31,594 -0.06(-1.30%)
Jun 08, 2022 4.530 4.660 4.530 4.610 48,363 +0.05(+1.10%)
Jun 07, 2022 4.510 4.677 4.510 4.560 83,902 +0.01(+0.22%)
Jun 06, 2022 4.590 4.660 4.550 4.550 74,785 +0.00(+0.00%)
Jun 03, 2022 4.500 4.620 4.458 4.550 155,310 +0.03(+0.66%)
Jun 02, 2022 4.490 4.549 4.460 4.520 59,198 +0.03(+0.67%)
Jun 01, 2022 4.560 4.620 4.420 4.490 87,664 -0.02(-0.44%)
May 31, 2022 4.490 4.640 4.425 4.510 63,795 -0.02(-0.44%)
May 27, 2022 4.560 4.573 4.455 4.530 47,517 -0.03(-0.66%)
May 26, 2022 4.580 4.690 4.520 4.560 76,974 +0.04(+0.88%)
May 25, 2022 4.550 4.750 4.510 4.520 122,947 -0.03(-0.66%)
May 24, 2022 4.660 4.660 4.420 4.550 105,622 -0.09(-1.94%)
May 23, 2022 4.440 4.640 4.380 4.640 300,785 +0.24(+5.45%)
May 20, 2022 4.230 4.490 4.200 4.400 538,473 +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%)
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.