Alpha Pro Tech (NY: APT )

4.530 -0.030 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.620 1.636 1.600 1.620 22,367 -0.02(-1.22%)
Feb 27, 2013 1.580 1.650 1.580 1.640 19,645 +0.05(+3.14%)
Feb 26, 2013 1.660 1.660 1.590 1.590 21,300 -0.06(-3.64%)
Feb 25, 2013 1.660 1.680 1.650 1.650 68,021 +0.02(+1.23%)
Feb 22, 2013 1.650 1.670 1.580 1.630 53,403 +0.01(+0.51%)
Feb 21, 2013 1.610 1.660 1.600 1.622 32,820 +0.00(+0.10%)
Feb 20, 2013 1.720 1.750 1.570 1.620 89,834 -0.13(-7.38%)
Feb 19, 2013 1.800 1.800 1.720 1.749 42,483 -0.03(-1.74%)
Feb 15, 2013 1.750 1.780 1.720 1.780 37,348 +0.01(+0.62%)
Feb 14, 2013 1.750 1.780 1.710 1.769 145,664 +0.04(+2.25%)
Feb 13, 2013 1.650 1.730 1.620 1.730 99,754 +0.08(+4.85%)
Feb 12, 2013 1.610 1.650 1.600 1.650 23,844 +0.05(+3.12%)
Feb 11, 2013 1.640 1.645 1.600 1.600 22,530 -0.02(-1.23%)
Feb 08, 2013 1.630 1.650 1.580 1.620 90,551 +0.01(+0.62%)
Feb 07, 2013 1.580 1.610 1.520 1.610 35,050 +0.03(+1.90%)
Feb 06, 2013 1.580 1.600 1.550 1.580 16,125 -0.02(-1.25%)
Feb 04, 2013 1.600 1.600 1.570 1.600 31,823 -0.04(-2.44%)
Feb 01, 2013 1.570 1.640 1.520 1.640 27,405 +0.08(+5.13%)
Jan 31, 2013 1.531 1.590 1.530 1.560 42,601 +0.02(+1.34%)
Jan 30, 2013 1.510 1.580 1.510 1.539 66,890 +0.01(+0.61%)
Jan 29, 2013 1.540 1.590 1.510 1.530 75,065 +0.00(+0.00%)
Jan 28, 2013 1.550 1.640 1.530 1.530 68,650 -0.03(-1.92%)
Jan 25, 2013 1.550 1.610 1.520 1.560 89,566 +0.01(+0.65%)
Jan 24, 2013 1.540 1.590 1.540 1.550 67,654 -0.01(-0.64%)
Jan 23, 2013 1.560 1.600 1.550 1.560 85,531 +0.01(+0.65%)
Jan 22, 2013 1.600 1.610 1.510 1.550 81,659 +0.00(+0.00%)
Jan 18, 2013 1.560 1.640 1.550 1.550 85,550 -0.03(-1.75%)
Jan 17, 2013 1.569 1.640 1.550 1.578 118,302 +0.02(+1.13%)
Jan 16, 2013 1.610 1.640 1.550 1.560 145,644 -0.08(-4.88%)
Jan 15, 2013 1.720 1.720 1.620 1.640 134,692 -0.03(-1.80%)
Jan 14, 2013 1.890 1.940 1.610 1.670 540,323 -0.21(-11.17%)
Jan 11, 2013 1.610 1.939 1.590 1.880 686,430 +0.32(+20.51%)
Jan 10, 2013 1.490 1.630 1.480 1.560 377,666 +0.11(+7.59%)
Jan 09, 2013 1.460 1.490 1.450 1.450 62,084 -0.01(-0.75%)
Jan 08, 2013 1.490 1.500 1.420 1.461 44,580 -0.03(-1.95%)
Jan 07, 2013 1.450 1.500 1.450 1.490 45,046 +0.01(+0.68%)
Jan 04, 2013 1.460 1.480 1.440 1.480 67,291 +0.04(+2.78%)
Jan 03, 2013 1.460 1.460 1.430 1.440 23,706 -0.01(-0.70%)
Jan 02, 2013 1.460 1.460 1.441 1.450 32,966 +0.02(+1.40%)
Dec 31, 2012 1.400 1.450 1.400 1.430 36,604 +0.02(+1.42%)
Dec 28, 2012 1.430 1.469 1.410 1.410 38,289 -0.07(-4.73%)
Dec 27, 2012 1.460 1.490 1.460 1.480 13,657 +0.03(+2.07%)
Dec 26, 2012 1.500 1.510 1.450 1.450 23,127 -0.04(-2.68%)
Dec 24, 2012 1.470 1.500 1.452 1.490 15,528 -0.03(-1.97%)
Dec 21, 2012 1.440 1.530 1.440 1.520 115,827 +0.07(+4.97%)
Dec 20, 2012 1.440 1.450 1.430 1.448 30,392 -0.00(-0.14%)
Dec 19, 2012 1.430 1.460 1.411 1.450 33,520 +0.05(+3.56%)
Dec 18, 2012 1.400 1.460 1.400 1.400 67,359 -0.02(-1.12%)
Dec 17, 2012 1.400 1.440 1.380 1.416 44,619 +0.04(+2.61%)
Dec 14, 2012 1.390 1.410 1.380 1.380 9,000 -0.02(-1.43%)
Dec 13, 2012 1.360 1.402 1.360 1.400 18,120 +0.04(+2.94%)
Dec 12, 2012 1.420 1.420 1.360 1.360 43,099 -0.01(-0.73%)
Dec 11, 2012 1.380 1.400 1.370 1.370 49,693 -0.02(-1.44%)
Dec 10, 2012 1.380 1.400 1.380 1.390 19,776 +0.00(+0.00%)
Dec 07, 2012 1.380 1.410 1.380 1.390 29,319 +0.01(+0.72%)
Dec 06, 2012 1.380 1.400 1.380 1.380 18,093 -0.01(-0.72%)
Dec 05, 2012 1.410 1.410 1.380 1.390 24,808 -0.01(-0.71%)
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.