Alpha Pro Tech (NY: APT )

9.390 USD -0.490 (-4.96%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.96 13.38 11.80 13.08 3,695,504 -0.12(-0.91%)
Apr 29, 2020 13.32 13.41 12.98 13.20 1,420,507 -0.26(-1.93%)
Apr 28, 2020 13.87 13.99 13.33 13.46 1,369,140 -0.39(-2.82%)
Apr 27, 2020 13.98 14.29 13.55 13.85 1,739,711 -0.11(-0.79%)
Apr 24, 2020 14.75 15.69 13.75 13.96 5,147,600 -0.54(-3.72%)
Apr 23, 2020 13.30 14.50 12.73 14.50 4,727,096 +1.36(+10.35%)
Apr 22, 2020 13.63 14.40 12.72 13.14 1,826,294 -0.61(-4.44%)
Apr 21, 2020 13.45 14.52 13.42 13.75 2,076,152 -0.17(-1.22%)
Apr 20, 2020 13.70 14.39 13.30 13.92 3,386,314 +0.64(+4.82%)
Apr 17, 2020 13.41 13.93 13.00 13.28 2,754,200 -1.17(-8.10%)
Apr 16, 2020 13.28 14.64 13.05 14.45 3,759,107 +0.72(+5.24%)
Apr 15, 2020 12.34 14.50 12.28 13.73 5,144,543 +0.78(+6.02%)
Apr 14, 2020 11.65 13.58 11.60 12.95 3,806,948 +0.70(+5.71%)
Apr 13, 2020 12.34 12.60 11.50 12.25 2,105,399 -0.05(-0.41%)
Apr 09, 2020 12.70 12.96 11.80 12.30 3,138,500 -0.70(-5.38%)
Apr 08, 2020 14.16 14.20 12.91 13.00 4,870,769 +0.68(+5.52%)
Apr 07, 2020 13.55 13.92 12.30 12.32 5,527,117 -2.64(-17.65%)
Apr 06, 2020 16.05 17.10 14.02 14.96 4,705,085 -0.86(-5.44%)
Apr 03, 2020 15.50 17.45 15.03 15.82 11,344,100 +1.19(+8.13%)
Apr 02, 2020 16.05 18.75 13.80 14.63 16,886,468 -2.57(-14.94%)
Apr 01, 2020 12.54 17.54 12.20 17.20 20,898,803 +5.12(+42.38%)
Mar 31, 2020 12.00 13.00 11.55 12.08 2,833,609 -1.24(-9.31%)
Mar 30, 2020 13.75 14.40 12.31 13.32 8,230,348 +2.12(+18.93%)
Mar 27, 2020 9.640 11.61 9.255 11.20 7,669,600 +1.85(+19.79%)
Mar 26, 2020 9.610 9.640 8.750 9.350 2,187,769 +0.67(+7.72%)
Mar 25, 2020 9.140 9.150 8.560 8.680 1,617,207 -0.57(-6.16%)
Mar 24, 2020 10.05 10.39 9.100 9.250 1,801,558 -1.05(-10.19%)
Mar 23, 2020 10.75 11.97 10.00 10.30 3,583,296 -0.37(-3.47%)
Mar 20, 2020 11.45 11.80 10.00 10.67 3,519,600 -0.68(-5.99%)
Mar 19, 2020 12.55 13.30 11.27 11.35 2,635,618 -0.78(-6.43%)
Mar 18, 2020 13.05 13.77 11.80 12.13 3,651,376 -0.23(-1.86%)
Mar 17, 2020 13.01 14.00 11.56 12.36 2,850,215 -0.78(-5.94%)
Mar 16, 2020 11.99 15.30 10.51 13.14 6,829,303 +0.63(+5.04%)
Mar 13, 2020 10.55 13.94 10.12 12.51 5,763,800 -0.04(-0.32%)
Mar 12, 2020 16.00 16.00 11.54 12.55 9,720,625 +1.14(+9.99%)
Mar 11, 2020 9.880 13.50 9.260 11.41 13,091,863 +2.20(+23.89%)
Mar 10, 2020 11.24 11.24 8.330 9.210 4,832,853 -2.47(-21.15%)
Mar 09, 2020 14.80 15.22 10.09 11.68 5,098,555 -2.74(-19.00%)
Mar 06, 2020 16.55 16.75 14.12 14.42 5,424,200 -2.05(-12.45%)
Mar 05, 2020 18.19 18.55 15.80 16.47 7,631,562 +0.47(+2.94%)
Mar 04, 2020 16.75 19.97 15.51 16.00 8,651,104 -2.00(-11.11%)
Mar 03, 2020 13.41 21.65 13.00 18.00 21,826,053 +2.00(+12.50%)
Mar 02, 2020 19.59 19.62 12.61 16.00 15,583,392 -5.00(-23.81%)
Feb 28, 2020 37.23 41.59 16.61 21.00 35,236,200 -4.25(-16.83%)
Feb 27, 2020 21.00 27.50 16.35 25.25 39,713,353 +12.86(+103.79%)
Feb 26, 2020 10.81 13.45 10.46 12.39 24,282,572 +2.39(+23.90%)
Feb 25, 2020 6.800 10.80 6.220 10.00 19,323,405 +2.86(+40.06%)
Feb 24, 2020 6.650 7.400 6.120 7.140 9,951,265 +1.44(+25.26%)
Feb 21, 2020 5.320 5.770 5.250 5.700 3,208,700 +0.49(+9.40%)
Feb 20, 2020 4.800 5.380 4.710 5.210 1,774,972 +0.30(+6.11%)
Feb 19, 2020 4.820 4.960 4.700 4.910 917,582 -0.12(-2.39%)
Feb 18, 2020 5.340 5.380 4.880 5.030 1,338,494 -0.15(-2.90%)
Feb 14, 2020 5.200 5.400 5.020 5.180 1,725,400 +0.00(+0.00%)
Feb 13, 2020 5.900 5.980 5.090 5.180 7,990,218 +0.44(+9.28%)
Feb 12, 2020 5.330 5.330 4.610 4.740 1,761,804 -0.49(-9.37%)
Feb 11, 2020 5.550 5.550 5.140 5.230 1,262,879 -0.40(-7.10%)
Feb 10, 2020 5.710 5.950 5.510 5.630 1,472,979 +0.06(+1.08%)
Feb 07, 2020 5.360 5.940 5.310 5.570 2,089,100 +0.05(+0.91%)
Feb 06, 2020 5.200 5.750 5.120 5.520 1,398,471 +0.31(+5.95%)
Feb 05, 2020 4.890 5.500 4.860 5.210 1,288,982 +0.00(+0.00%)
Feb 04, 2020 5.660 5.670 4.680 5.210 2,751,334 -0.70(-11.84%)
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.