Alpha Pro Tech (NY: APT )

7.100 USD -0.040 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.980 1.980 1.950 1.980 13,600 -0.00(-0.08%)
May 27, 2005 1.990 1.990 1.950 1.982 23,200 +0.01(+0.58%)
May 26, 2005 1.950 2.000 1.940 1.970 47,100 +0.02(+1.03%)
May 25, 2005 1.900 1.950 1.860 1.950 92,300 +0.10(+5.41%)
May 24, 2005 1.870 1.910 1.830 1.850 40,000 -0.07(-3.65%)
May 23, 2005 1.910 1.950 1.900 1.920 21,900 +0.03(+1.59%)
May 20, 2005 1.900 1.900 1.850 1.890 18,300 -0.01(-0.53%)
May 19, 2005 1.990 2.010 1.880 1.900 65,100 -0.09(-4.52%)
May 18, 2005 1.960 2.010 1.950 1.990 51,200 +0.01(+0.51%)
May 17, 2005 1.950 2.000 1.870 1.980 65,800 +0.00(+0.00%)
May 16, 2005 2.000 2.000 1.940 1.980 41,300 -0.03(-1.49%)
May 13, 2005 2.050 2.050 2.000 2.010 30,100 -0.04(-1.95%)
May 12, 2005 2.130 2.130 1.990 2.050 93,100 -0.07(-3.30%)
May 11, 2005 2.190 2.200 2.100 2.120 147,100 -0.07(-3.20%)
May 10, 2005 2.100 2.270 2.100 2.190 386,000 +0.06(+2.82%)
May 09, 2005 2.030 2.130 2.000 2.130 101,200 +0.10(+4.93%)
May 06, 2005 2.050 2.050 1.990 2.030 11,400 -0.01(-0.49%)
May 05, 2005 2.040 2.040 2.000 2.040 15,400 +0.00(+0.00%)
May 04, 2005 2.000 2.040 1.960 2.040 19,200 +0.01(+0.49%)
May 03, 2005 1.970 2.040 1.970 2.030 21,800 +0.01(+0.50%)
May 02, 2005 2.010 2.020 1.950 2.020 47,300 +0.00(+0.00%)
Apr 29, 2005 1.970 2.040 1.970 2.020 51,200 +0.01(+0.50%)
Apr 28, 2005 2.000 2.020 2.000 2.010 31,700 -0.04(-1.95%)
Apr 27, 2005 2.030 2.070 1.920 2.050 83,700 +0.02(+0.99%)
Apr 26, 2005 1.970 2.030 1.948 2.030 63,000 +0.01(+0.50%)
Apr 25, 2005 1.950 2.020 1.950 2.020 38,500 -0.02(-0.98%)
Apr 22, 2005 1.950 2.040 1.950 2.040 17,300 +0.03(+1.49%)
Apr 21, 2005 1.950 2.010 1.950 2.010 265,000 +0.02(+1.01%)
Apr 20, 2005 1.950 2.000 1.920 1.990 25,400 -0.01(-0.50%)
Apr 19, 2005 1.900 2.010 1.900 2.000 61,100 +0.06(+3.09%)
Apr 18, 2005 1.920 1.940 1.900 1.940 15,900 +0.00(+0.00%)
Apr 15, 2005 1.980 1.980 1.920 1.940 26,600 -0.04(-2.02%)
Apr 14, 2005 2.000 2.000 1.950 1.980 11,000 -0.02(-1.00%)
Apr 13, 2005 1.980 2.000 1.950 2.000 29,300 -0.02(-0.99%)
Apr 12, 2005 2.070 2.070 1.950 2.020 78,800 -0.05(-2.42%)
Apr 11, 2005 2.150 2.150 2.010 2.070 85,200 +0.12(+6.15%)
Apr 08, 2005 1.960 2.000 1.950 1.950 26,800 -0.07(-3.47%)
Apr 07, 2005 2.010 2.020 1.970 2.020 153,700 -0.01(-0.49%)
Apr 06, 2005 2.050 2.110 2.030 2.030 49,400 -0.06(-2.87%)
Apr 05, 2005 1.980 2.100 1.980 2.090 218,600 +0.10(+5.03%)
Apr 04, 2005 2.000 2.000 1.990 1.990 25,300 -0.02(-1.00%)
Apr 01, 2005 2.040 2.040 1.980 2.010 50,400 -0.01(-0.50%)
Mar 31, 2005 2.000 2.020 1.980 2.020 51,200 +0.02(+1.00%)
Mar 30, 2005 2.000 2.040 1.980 2.000 23,300 +0.00(+0.00%)
Mar 29, 2005 2.000 2.020 1.990 2.000 80,100 -0.02(-0.99%)
Mar 28, 2005 2.000 2.050 1.900 2.020 157,400 +0.02(+1.00%)
Mar 24, 2005 1.940 2.000 1.900 2.000 14,800 +0.06(+3.09%)
Mar 23, 2005 1.990 2.040 1.940 1.940 28,400 -0.03(-1.52%)
Mar 22, 2005 1.900 1.990 1.900 1.970 23,500 +0.05(+2.60%)
Mar 21, 2005 1.990 1.990 1.900 1.920 22,500 -0.04(-2.04%)
Mar 18, 2005 2.030 2.040 1.950 1.960 42,600 -0.08(-3.92%)
Mar 17, 2005 1.980 2.040 1.930 2.040 12,400 +0.08(+4.08%)
Mar 16, 2005 1.960 1.980 1.880 1.960 79,000 -0.03(-1.51%)
Mar 15, 2005 2.000 2.010 1.960 1.990 45,700 +0.00(+0.00%)
Mar 14, 2005 1.990 2.040 1.970 1.990 50,800 +0.00(+0.00%)
Mar 11, 2005 2.040 2.090 1.990 1.990 40,200 -0.10(-4.78%)
Mar 10, 2005 2.100 2.100 1.990 2.090 52,700 +0.00(+0.00%)
Mar 09, 2005 1.970 2.110 1.960 2.090 47,900 +0.10(+5.08%)
Mar 08, 2005 2.020 2.040 1.980 1.989 32,700 -0.06(-2.98%)
Mar 07, 2005 2.070 2.080 2.020 2.050 41,400 -0.04(-1.91%)
Mar 04, 2005 2.140 2.140 1.950 2.090 93,500 -0.06(-2.79%)
Mar 03, 2005 2.230 2.230 2.150 2.150 67,800 -0.04(-1.83%)
Mar 02, 2005 2.290 2.290 2.190 2.190 47,500 -0.10(-4.37%)
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.