Alpha Pro Tech (NY: APT )

4.360 +0.080 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.100 4.156 4.050 4.050 8,388 -0.05(-1.22%)
Nov 29, 2017 4.050 4.150 4.000 4.100 5,585 -0.01(-0.22%)
Nov 28, 2017 4.150 4.250 4.012 4.109 14,752 -0.14(-3.31%)
Nov 27, 2017 4.200 4.250 4.100 4.250 14,932 +0.10(+2.41%)
Nov 24, 2017 4.008 4.200 3.950 4.150 5,887 +0.17(+4.27%)
Nov 22, 2017 4.050 4.078 3.950 3.980 25,425 -0.12(-2.92%)
Nov 21, 2017 4.250 4.250 4.100 4.100 11,313 -0.10(-2.38%)
Nov 20, 2017 4.050 4.200 4.050 4.200 33,083 +0.15(+3.70%)
Nov 17, 2017 4.050 4.050 4.000 4.050 4,292 +0.00(+0.00%)
Nov 16, 2017 4.000 4.100 4.000 4.050 14,829 +0.10(+2.53%)
Nov 15, 2017 4.050 4.050 3.900 3.950 20,184 -0.08(-1.86%)
Nov 14, 2017 3.850 4.100 3.850 4.025 18,152 +0.08(+1.90%)
Nov 13, 2017 3.850 4.000 3.850 3.950 26,205 +0.10(+2.60%)
Nov 10, 2017 3.800 3.984 3.800 3.850 29,671 -0.10(-2.53%)
Nov 09, 2017 3.900 4.100 3.900 3.950 20,539 +0.15(+3.95%)
Nov 08, 2017 3.800 3.846 3.750 3.800 40,469 +0.00(+0.00%)
Nov 07, 2017 3.900 3.900 3.800 3.800 19,790 -0.05(-1.30%)
Nov 06, 2017 3.850 3.960 3.808 3.850 26,865 -0.10(-2.53%)
Nov 03, 2017 4.100 4.100 3.900 3.950 19,155 -0.10(-2.47%)
Nov 02, 2017 4.100 4.128 4.000 4.050 30,966 -0.07(-1.73%)
Nov 01, 2017 4.175 4.200 4.100 4.122 6,325 -0.03(-0.69%)
Oct 31, 2017 4.200 4.200 4.113 4.150 6,730 +0.04(+1.02%)
Oct 30, 2017 4.100 4.200 4.050 4.108 18,776 -0.04(-1.01%)
Oct 27, 2017 4.150 4.162 4.050 4.150 16,154 +0.05(+1.22%)
Oct 26, 2017 4.100 4.200 4.050 4.100 33,611 +0.06(+1.49%)
Oct 25, 2017 4.100 4.108 4.000 4.040 15,791 -0.11(-2.65%)
Oct 24, 2017 4.050 4.150 4.000 4.150 28,760 +0.10(+2.47%)
Oct 23, 2017 4.000 4.100 4.000 4.050 32,467 +0.10(+2.53%)
Oct 20, 2017 4.050 4.050 3.900 3.950 24,349 -0.05(-1.25%)
Oct 19, 2017 3.900 4.050 3.900 4.000 11,653 +0.05(+1.26%)
Oct 18, 2017 4.100 4.100 3.950 3.950 32,196 -0.15(-3.66%)
Oct 17, 2017 4.000 4.100 3.950 4.100 36,479 +0.07(+1.86%)
Oct 16, 2017 3.950 4.050 3.950 4.025 60,303 +0.03(+0.63%)
Oct 13, 2017 3.850 4.050 3.850 4.000 49,235 +0.20(+5.26%)
Oct 12, 2017 3.850 4.000 3.800 3.800 26,307 +0.00(+0.00%)
Oct 11, 2017 3.850 3.950 3.800 3.800 43,751 -0.15(-3.80%)
Oct 10, 2017 3.900 4.000 3.850 3.950 27,516 +0.15(+3.95%)
Oct 09, 2017 3.949 3.950 3.800 3.800 35,707 -0.20(-5.00%)
Oct 06, 2017 3.950 4.000 3.900 4.000 26,179 +0.08(+1.91%)
Oct 05, 2017 4.000 4.000 3.900 3.925 17,151 -0.03(-0.63%)
Oct 04, 2017 3.900 4.050 3.894 3.950 58,298 +0.05(+1.28%)
Oct 03, 2017 4.000 4.050 3.900 3.900 40,956 -0.10(-2.50%)
Oct 02, 2017 3.950 4.000 3.950 4.000 35,945 +0.15(+3.89%)
Sep 29, 2017 4.050 4.050 3.800 3.850 107,964 -0.20(-4.94%)
Sep 28, 2017 4.000 4.050 3.950 4.050 76,363 +0.10(+2.51%)
Sep 27, 2017 4.000 4.050 3.950 3.951 94,333 +0.00(+0.02%)
Sep 26, 2017 3.700 3.950 3.700 3.950 246,104 +0.25(+6.76%)
Sep 25, 2017 3.750 3.750 3.700 3.700 9,579 -0.05(-1.33%)
Sep 22, 2017 3.600 3.750 3.600 3.750 46,201 +0.09(+2.51%)
Sep 21, 2017 3.650 3.750 3.625 3.658 21,985 -0.04(-1.13%)
Sep 20, 2017 3.600 3.750 3.600 3.700 17,269 -0.05(-1.33%)
Sep 19, 2017 3.650 3.750 3.600 3.750 25,173 +0.00(+0.00%)
Sep 18, 2017 3.550 3.750 3.500 3.750 96,634 +0.15(+4.17%)
Sep 15, 2017 3.500 3.600 3.400 3.600 78,496 +0.15(+4.35%)
Sep 14, 2017 3.400 3.500 3.400 3.450 35,380 +0.05(+1.47%)
Sep 13, 2017 3.400 3.463 3.400 3.400 70,173 +0.05(+1.49%)
Sep 12, 2017 3.400 3.475 3.350 3.350 16,475 -0.10(-2.90%)
Sep 11, 2017 3.500 3.500 3.400 3.450 75,392 +0.00(+0.00%)
Sep 08, 2017 3.350 3.450 3.350 3.450 15,338 +0.00(+0.00%)
Sep 07, 2017 3.400 3.500 3.400 3.450 17,454 -0.02(-0.72%)
Sep 06, 2017 3.500 3.500 3.400 3.475 33,925 +0.02(+0.72%)
Sep 05, 2017 3.450 3.500 3.450 3.450 34,289 +0.05(+1.47%)
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.