Alpha Pro Tech (NY: APT )

10.27 USD -0.59 (-5.43%)
Official Closing Price Updated: 6:30 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 1.420 1.420 1.380 1.390 5,136 +0.00(+0.00%)
Aug 30, 2012 1.400 1.402 1.380 1.390 9,300 +0.00(+0.00%)
Aug 29, 2012 1.390 1.391 1.390 1.390 10,752 +0.00(+0.00%)
Aug 27, 2012 1.390 1.420 1.380 1.390 12,430 +0.01(+0.72%)
Aug 24, 2012 1.370 1.420 1.370 1.380 22,370 -0.02(-1.43%)
Aug 23, 2012 1.390 1.410 1.390 1.400 10,100 +0.01(+0.72%)
Aug 22, 2012 1.390 1.390 1.390 1.390 2,200 +0.02(+1.46%)
Aug 21, 2012 1.390 1.394 1.370 1.370 7,584 -0.02(-1.44%)
Aug 20, 2012 1.400 1.420 1.390 1.390 14,139 +0.00(+0.00%)
Aug 17, 2012 1.370 1.400 1.370 1.390 18,280 +0.02(+1.46%)
Aug 16, 2012 1.370 1.380 1.370 1.370 5,965 -0.01(-0.72%)
Aug 15, 2012 1.370 1.390 1.360 1.380 15,861 +0.02(+1.47%)
Aug 14, 2012 1.370 1.390 1.360 1.360 9,100 +0.00(+0.00%)
Aug 13, 2012 1.370 1.380 1.330 1.360 37,641 +0.00(+0.00%)
Aug 10, 2012 1.400 1.400 1.360 1.360 12,275 -0.04(-2.86%)
Aug 09, 2012 1.390 1.420 1.350 1.400 22,480 +0.02(+1.46%)
Aug 08, 2012 1.420 1.420 1.380 1.380 21,684 -0.04(-2.82%)
Aug 07, 2012 1.450 1.450 1.390 1.420 13,282 +0.01(+0.71%)
Aug 06, 2012 1.380 1.430 1.380 1.410 4,790 +0.04(+2.92%)
Aug 03, 2012 1.360 1.400 1.350 1.370 16,592 +0.01(+0.81%)
Aug 02, 2012 1.350 1.360 1.350 1.359 13,000 +0.02(+1.42%)
Aug 01, 2012 1.430 1.430 1.340 1.340 53,673 -0.10(-6.94%)
Jul 31, 2012 1.420 1.450 1.420 1.440 26,750 +0.02(+1.41%)
Jul 30, 2012 1.400 1.450 1.400 1.420 21,403 +0.04(+2.89%)
Jul 27, 2012 1.410 1.412 1.380 1.380 21,192 -0.04(-2.81%)
Jul 26, 2012 1.380 1.430 1.360 1.420 43,436 +0.06(+4.40%)
Jul 25, 2012 1.370 1.410 1.360 1.360 18,104 -0.01(-0.72%)
Jul 24, 2012 1.370 1.400 1.370 1.370 56,535 +0.02(+1.48%)
Jul 23, 2012 1.400 1.400 1.350 1.350 15,486 -0.05(-3.57%)
Jul 20, 2012 1.390 1.440 1.390 1.400 5,315 +0.02(+1.45%)
Jul 19, 2012 1.380 1.390 1.380 1.380 18,466 -0.02(-1.42%)
Jul 18, 2012 1.370 1.400 1.370 1.400 18,020 -0.01(-0.72%)
Jul 17, 2012 1.410 1.410 1.340 1.410 13,475 -0.01(-0.58%)
Jul 16, 2012 1.350 1.420 1.340 1.418 22,467 +0.06(+4.28%)
Jul 13, 2012 1.350 1.380 1.350 1.360 4,400 +0.02(+1.49%)
Jul 12, 2012 1.350 1.360 1.300 1.340 17,900 -0.03(-2.19%)
Jul 11, 2012 1.350 1.370 1.350 1.370 8,100 +0.03(+2.24%)
Jul 10, 2012 1.410 1.410 1.340 1.340 14,271 -0.06(-4.29%)
Jul 09, 2012 1.430 1.430 1.320 1.400 16,084 -0.00(-0.14%)
Jul 06, 2012 1.400 1.420 1.400 1.402 14,851 +0.00(+0.14%)
Jul 05, 2012 1.380 1.431 1.350 1.400 22,833 +0.03(+2.19%)
Jul 03, 2012 1.400 1.400 1.360 1.370 2,315 -0.02(-1.44%)
Jul 02, 2012 1.370 1.390 1.341 1.390 4,427 +0.05(+3.65%)
Jun 29, 2012 1.380 1.400 1.280 1.341 32,532 +0.05(+3.95%)
Jun 28, 2012 1.300 1.300 1.280 1.290 29,365 +0.00(+0.00%)
Jun 27, 2012 1.350 1.350 1.290 1.290 24,447 -0.07(-5.15%)
Jun 26, 2012 1.350 1.390 1.270 1.360 36,745 +0.01(+0.74%)
Jun 25, 2012 1.400 1.400 1.350 1.350 5,519 -0.04(-2.88%)
Jun 22, 2012 1.360 1.400 1.350 1.390 13,800 +0.03(+2.21%)
Jun 21, 2012 1.380 1.380 1.350 1.360 6,500 -0.03(-2.16%)
Jun 20, 2012 1.370 1.390 1.360 1.390 7,135 +0.02(+1.46%)
Jun 19, 2012 1.410 1.410 1.370 1.370 12,630 -0.05(-3.52%)
Jun 18, 2012 1.430 1.480 1.370 1.420 14,118 -0.01(-0.70%)
Jun 15, 2012 1.450 1.470 1.420 1.430 28,300 -0.02(-1.38%)
Jun 14, 2012 1.400 1.450 1.400 1.450 13,060 +0.05(+3.57%)
Jun 13, 2012 1.400 1.400 1.360 1.400 26,785 +0.01(+0.71%)
Jun 12, 2012 1.400 1.400 1.390 1.390 14,900 -0.01(-0.71%)
Jun 11, 2012 1.360 1.400 1.350 1.400 17,445 +0.07(+5.26%)
Jun 08, 2012 1.340 1.374 1.330 1.330 31,519 -0.01(-0.75%)
Jun 07, 2012 1.310 1.350 1.310 1.340 11,900 +0.02(+1.48%)
Jun 06, 2012 1.260 1.321 1.260 1.321 6,550 +0.05(+3.98%)
Jun 05, 2012 1.260 1.270 1.260 1.270 4,800 +0.01(+0.79%)
Jun 04, 2012 1.300 1.310 1.250 1.260 17,150 -0.04(-3.08%)
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.