Alpha Pro Tech (NY: APT )

6.300 USD +0.030 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1.630 1.630 1.600 1.610 25,729 -0.03(-1.87%)
May 30, 2013 1.640 1.650 1.633 1.641 23,558 +0.01(+0.65%)
May 29, 2013 1.660 1.660 1.620 1.630 38,121 -0.02(-1.21%)
May 28, 2013 1.610 1.650 1.600 1.650 60,004 +0.04(+2.48%)
May 24, 2013 1.600 1.610 1.600 1.610 20,715 +0.02(+1.26%)
May 23, 2013 1.620 1.620 1.590 1.590 34,165 +0.01(+0.63%)
May 22, 2013 1.611 1.629 1.580 1.580 56,598 -0.03(-1.83%)
May 21, 2013 1.610 1.620 1.600 1.609 23,790 +0.02(+1.22%)
May 20, 2013 1.620 1.620 1.590 1.590 25,934 -0.02(-1.24%)
May 17, 2013 1.610 1.640 1.600 1.610 48,427 +0.00(+0.00%)
May 16, 2013 1.620 1.630 1.600 1.610 28,309 +0.01(+0.63%)
May 15, 2013 1.610 1.620 1.600 1.600 12,150 +0.00(+0.00%)
May 13, 2013 1.590 1.630 1.590 1.600 53,663 -0.02(-1.23%)
May 10, 2013 1.520 1.680 1.520 1.620 220,607 +0.11(+7.28%)
May 09, 2013 1.550 1.650 1.510 1.510 74,718 -0.03(-1.95%)
May 08, 2013 1.550 1.580 1.540 1.540 57,373 -0.01(-0.65%)
May 07, 2013 1.640 1.640 1.550 1.550 73,955 -0.09(-5.49%)
May 06, 2013 1.620 1.640 1.620 1.640 42,548 +0.03(+1.86%)
May 03, 2013 1.651 1.651 1.590 1.610 120,528 -0.05(-3.01%)
May 02, 2013 1.670 1.670 1.650 1.660 2,335 -0.01(-0.60%)
May 01, 2013 1.620 1.690 1.610 1.670 52,193 +0.06(+3.73%)
Apr 30, 2013 1.680 1.670 1.610 1.610 78,361 -0.03(-1.83%)
Apr 29, 2013 1.700 1.700 1.635 1.640 53,959 -0.06(-3.53%)
Apr 26, 2013 1.670 1.709 1.675 1.700 34,623 +0.02(+1.19%)
Apr 25, 2013 1.720 1.780 1.692 1.680 248,131 -0.02(-1.18%)
Apr 24, 2013 1.640 1.720 1.640 1.700 277,071 +0.06(+3.66%)
Apr 23, 2013 1.610 1.650 1.590 1.640 84,214 +0.03(+1.86%)
Apr 22, 2013 1.620 1.620 1.610 1.610 17,400 +0.00(+0.00%)
Apr 19, 2013 1.580 1.620 1.580 1.610 51,802 +0.02(+1.26%)
Apr 18, 2013 1.600 1.650 1.580 1.590 110,286 -0.01(-0.63%)
Apr 17, 2013 1.590 1.620 1.580 1.600 168,477 +0.02(+1.27%)
Apr 16, 2013 1.630 1.660 1.580 1.580 190,304 -0.06(-3.66%)
Apr 15, 2013 1.650 1.650 1.600 1.640 112,887 +0.04(+2.50%)
Apr 12, 2013 1.610 1.630 1.600 1.600 38,450 -0.01(-0.62%)
Apr 11, 2013 1.640 1.640 1.610 1.610 35,978 -0.03(-1.83%)
Apr 10, 2013 1.610 1.640 1.600 1.640 50,923 +0.03(+1.86%)
Apr 09, 2013 1.580 1.650 1.570 1.610 65,128 +0.02(+1.26%)
Apr 08, 2013 1.670 1.715 1.540 1.590 181,873 -0.03(-1.85%)
Apr 05, 2013 1.570 1.790 1.570 1.620 706,734 +0.03(+1.89%)
Apr 04, 2013 1.540 1.590 1.530 1.590 59,177 +0.04(+2.58%)
Apr 03, 2013 1.500 1.550 1.500 1.550 56,127 +0.06(+4.03%)
Apr 02, 2013 1.482 1.530 1.482 1.490 25,175 -0.01(-0.67%)
Apr 01, 2013 1.530 1.600 1.470 1.500 184,943 -0.01(-0.67%)
Mar 28, 2013 1.490 1.520 1.490 1.510 15,590 +0.02(+1.35%)
Mar 27, 2013 1.480 1.501 1.480 1.490 10,712 +0.00(+0.00%)
Mar 26, 2013 1.500 1.500 1.480 1.490 21,915 +0.00(+0.00%)
Mar 25, 2013 1.490 1.505 1.480 1.490 26,544 +0.00(+0.00%)
Mar 22, 2013 1.490 1.520 1.490 1.490 6,882 -0.03(-1.97%)
Mar 21, 2013 1.510 1.520 1.450 1.520 42,695 +0.00(+0.00%)
Mar 20, 2013 1.530 1.530 1.480 1.520 37,572 -0.01(-0.65%)
Mar 19, 2013 1.500 1.530 1.500 1.530 26,099 +0.03(+1.86%)
Mar 18, 2013 1.500 1.510 1.500 1.502 16,050 +0.00(+0.13%)
Mar 15, 2013 1.520 1.560 1.500 1.500 36,117 -0.03(-1.96%)
Mar 14, 2013 1.530 1.550 1.530 1.530 22,287 +0.00(+0.00%)
Mar 13, 2013 1.540 1.560 1.510 1.530 24,507 +0.01(+0.66%)
Mar 12, 2013 1.500 1.520 1.480 1.520 32,660 +0.04(+2.70%)
Mar 11, 2013 1.500 1.520 1.470 1.480 67,611 -0.03(-1.99%)
Mar 08, 2013 1.500 1.540 1.500 1.510 37,995 +0.01(+0.67%)
Mar 07, 2013 1.530 1.590 1.490 1.500 70,323 -0.03(-1.96%)
Mar 06, 2013 1.560 1.600 1.520 1.530 106,306 -0.08(-4.97%)
Mar 05, 2013 1.640 1.690 1.600 1.610 142,402 -0.03(-1.83%)
Mar 04, 2013 1.630 1.640 1.610 1.640 15,480 -0.01(-0.61%)
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.