Alpha Pro Tech (NY: APT )

7.140 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 3.450 3.560 3.420 3.560 20,605 +0.11(+3.19%)
Aug 30, 2019 3.440 3.450 3.380 3.450 1,600 +0.04(+1.17%)
Aug 29, 2019 3.410 3.460 3.380 3.410 21,595 +0.01(+0.29%)
Aug 28, 2019 3.400 3.470 3.370 3.400 12,392 +0.02(+0.59%)
Aug 27, 2019 3.440 3.490 3.380 3.380 19,053 -0.06(-1.74%)
Aug 26, 2019 3.450 3.480 3.360 3.440 11,912 +0.08(+2.38%)
Aug 23, 2019 3.561 3.563 3.360 3.360 182,000 -0.17(-4.82%)
Aug 22, 2019 3.500 3.540 3.380 3.530 51,077 +0.02(+0.57%)
Aug 21, 2019 3.500 3.592 3.430 3.510 31,158 -0.00(-0.13%)
Aug 20, 2019 3.490 3.570 3.430 3.515 35,481 +0.05(+1.58%)
Aug 19, 2019 3.650 3.650 3.460 3.460 51,621 -0.16(-4.42%)
Aug 16, 2019 3.560 3.760 3.512 3.620 45,000 +0.06(+1.69%)
Aug 15, 2019 3.500 3.599 3.460 3.560 18,216 +0.13(+3.79%)
Aug 14, 2019 3.400 3.590 3.367 3.430 44,183 -0.03(-0.87%)
Aug 13, 2019 3.440 3.500 3.440 3.460 15,633 +0.02(+0.58%)
Aug 12, 2019 3.470 3.490 3.430 3.440 16,466 -0.01(-0.29%)
Aug 09, 2019 3.480 3.530 3.443 3.450 16,600 +0.00(+0.00%)
Aug 08, 2019 3.480 3.571 3.450 3.450 18,848 -0.04(-1.15%)
Aug 07, 2019 3.450 3.540 3.310 3.490 54,302 +0.00(+0.00%)
Aug 06, 2019 3.450 3.530 3.300 3.490 92,973 +0.04(+1.16%)
Aug 05, 2019 3.510 3.540 3.450 3.450 41,834 -0.13(-3.63%)
Aug 02, 2019 3.510 3.580 3.450 3.580 55,800 +0.07(+1.99%)
Aug 01, 2019 3.560 3.730 3.510 3.510 25,885 -0.02(-0.57%)
Jul 31, 2019 3.530 3.630 3.480 3.530 42,165 +0.02(+0.57%)
Jul 30, 2019 3.540 3.560 3.500 3.510 24,699 +0.00(+0.00%)
Jul 29, 2019 3.500 3.588 3.470 3.510 50,058 +0.04(+1.15%)
Jul 26, 2019 3.500 3.550 3.470 3.470 19,800 -0.07(-1.98%)
Jul 25, 2019 3.600 3.600 3.500 3.540 25,185 +0.02(+0.57%)
Jul 24, 2019 3.550 3.570 3.500 3.520 8,661 -0.03(-0.85%)
Jul 23, 2019 3.470 3.570 3.470 3.550 53,724 +0.05(+1.43%)
Jul 22, 2019 3.600 3.740 3.425 3.500 94,141 -0.10(-2.78%)
Jul 19, 2019 3.810 4.040 3.600 3.600 75,400 -0.26(-6.74%)
Jul 18, 2019 3.820 3.960 3.630 3.860 166,625 +0.11(+2.93%)
Jul 17, 2019 3.571 4.070 3.500 3.750 256,064 +0.19(+5.34%)
Jul 16, 2019 3.510 3.580 3.470 3.560 29,499 +0.08(+2.30%)
Jul 15, 2019 3.420 3.530 3.420 3.480 41,196 +0.03(+0.87%)
Jul 12, 2019 3.480 3.600 3.450 3.450 128,900 -0.05(-1.43%)
Jul 11, 2019 3.540 3.590 3.450 3.500 23,244 -0.02(-0.57%)
Jul 10, 2019 3.540 3.570 3.450 3.520 29,606 -0.01(-0.28%)
Jul 09, 2019 3.460 3.530 3.400 3.530 36,699 +0.11(+3.22%)
Jul 08, 2019 3.420 3.489 3.380 3.420 26,137 +0.05(+1.48%)
Jul 05, 2019 3.430 3.430 3.370 3.370 31,300 -0.02(-0.59%)
Jul 03, 2019 3.400 3.400 3.380 3.390 6,100 +0.02(+0.59%)
Jul 02, 2019 3.400 3.400 3.350 3.370 5,801 +0.00(+0.00%)
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.