Alpha Pro Tech (NY: APT )

9.880 USD +0.820 (+9.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.350 3.350 3.250 3.300 3,955 -0.05(-1.49%)
Apr 27, 2018 3.300 3.350 3.250 3.350 16,673 +0.10(+3.08%)
Apr 26, 2018 3.255 3.300 3.250 3.250 4,366 +0.00(+0.00%)
Apr 25, 2018 3.250 3.333 3.250 3.250 13,860 -0.05(-1.52%)
Apr 24, 2018 3.350 3.350 3.250 3.300 6,407 +0.05(+1.54%)
Apr 23, 2018 3.250 3.350 3.250 3.250 7,935 -0.10(-2.99%)
Apr 20, 2018 3.250 3.350 3.250 3.350 2,744 +0.10(+3.08%)
Apr 19, 2018 3.300 3.300 3.250 3.250 4,946 -0.05(-1.52%)
Apr 18, 2018 3.300 3.350 3.300 3.300 4,452 -0.05(-1.49%)
Apr 17, 2018 3.350 3.350 3.300 3.350 8,531 +0.05(+1.52%)
Apr 16, 2018 3.300 3.350 3.300 3.300 4,125 +0.00(+0.00%)
Apr 13, 2018 3.250 3.300 3.250 3.300 5,091 +0.05(+1.54%)
Apr 12, 2018 3.350 3.350 3.250 3.250 6,992 -0.10(-2.96%)
Apr 11, 2018 3.300 3.349 3.300 3.349 5,743 +0.05(+1.48%)
Apr 10, 2018 3.250 3.300 3.250 3.300 7,929 +0.02(+0.76%)
Apr 09, 2018 3.200 3.275 3.200 3.275 3,575 +0.07(+2.34%)
Apr 06, 2018 3.300 3.300 3.200 3.200 10,191 -0.10(-3.03%)
Apr 05, 2018 3.200 3.300 3.200 3.300 3,862 +0.10(+3.12%)
Apr 04, 2018 3.150 3.250 3.150 3.200 10,582 +0.05(+1.59%)
Apr 03, 2018 3.150 3.200 3.150 3.150 11,300 -0.05(-1.56%)
Apr 02, 2018 3.300 3.350 3.184 3.200 16,845 -0.15(-4.48%)
Mar 29, 2018 3.350 3.350 3.350 0 +0.15(+4.69%)
Mar 28, 2018 3.200 3.265 3.150 3.200 18,871 +0.00(+0.00%)
Mar 27, 2018 3.300 3.350 3.200 3.200 11,807 -0.15(-4.48%)
Mar 26, 2018 3.450 3.450 3.250 3.350 18,930 -0.05(-1.47%)
Mar 23, 2018 3.250 3.400 3.250 3.400 26,635 +0.15(+4.62%)
Mar 22, 2018 3.200 3.300 3.200 3.250 9,281 +0.05(+1.56%)
Mar 21, 2018 3.250 3.275 3.160 3.200 35,592 -0.10(-3.03%)
Mar 20, 2018 3.250 3.300 3.250 3.300 23,663 +0.05(+1.54%)
Mar 19, 2018 3.300 3.328 3.250 3.250 23,337 -0.10(-2.99%)
Mar 16, 2018 3.350 3.400 3.300 3.350 32,089 -0.05(-1.47%)
Mar 15, 2018 3.400 3.400 3.350 3.400 16,431 +0.00(+0.00%)
Mar 14, 2018 3.400 3.425 3.350 3.400 18,484 -0.05(-1.45%)
Mar 13, 2018 3.400 3.450 3.350 3.450 10,390 +0.10(+2.99%)
Mar 12, 2018 3.400 3.475 3.350 3.350 35,539 -0.12(-3.60%)
Mar 09, 2018 3.450 3.600 3.400 3.475 40,218 -0.07(-2.11%)
Mar 08, 2018 3.600 3.650 3.550 3.550 15,781 +0.00(+0.00%)
Mar 07, 2018 3.650 3.550 9,897 +0.00(+0.00%)
Mar 06, 2018 3.550 3.650 3.550 3.550 18,709 +0.05(+1.43%)
Mar 05, 2018 3.550 3.600 3.500 3.500 10,537 -0.10(-2.78%)
Mar 02, 2018 3.600 3.600 3.500 3.600 14,805 +0.10(+2.86%)
Mar 01, 2018 3.600 3.619 3.500 3.500 28,695 -0.15(-4.11%)
Feb 28, 2018 3.600 3.650 3.600 3.650 14,626 +0.05(+1.39%)
Feb 27, 2018 3.700 3.700 3.600 3.600 14,238 -0.05(-1.37%)
Feb 26, 2018 3.650 3.675 3.600 3.650 16,314 -0.05(-1.35%)
Feb 23, 2018 3.650 3.700 3.650 3.700 8,465 +0.05(+1.37%)
Feb 22, 2018 3.650 3.700 3.650 3.650 19,061 -0.05(-1.35%)
Feb 21, 2018 3.650 3.720 3.650 3.700 34,185 +0.05(+1.37%)
Feb 20, 2018 3.700 3.750 3.650 3.650 24,769 -0.07(-1.76%)
Feb 16, 2018 3.715 3.715 3.715 0 -0.03(-0.92%)
Feb 15, 2018 3.700 3.800 3.700 3.750 26,424 +0.05(+1.35%)
Feb 14, 2018 3.700 3.700 3.650 3.700 37,426 +0.00(+0.00%)
Feb 13, 2018 3.600 3.700 3.600 3.700 18,541 +0.10(+2.78%)
Feb 12, 2018 3.700 3.800 3.600 3.600 30,105 -0.12(-3.13%)
Feb 09, 2018 3.700 3.800 3.700 3.716 37,990 -0.03(-0.89%)
Feb 08, 2018 3.719 3.850 3.700 3.750 38,936 +0.00(+0.00%)
Feb 07, 2018 3.700 3.850 3.700 3.750 64,579 +0.10(+2.74%)
Feb 06, 2018 3.750 3.751 3.650 3.650 34,385 -0.15(-3.95%)
Feb 05, 2018 3.750 3.800 3.750 3.800 50,552 +0.00(+0.00%)
Feb 02, 2018 3.800 3.850 3.800 3.800 46,897 +0.02(+0.48%)
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.