Alpha Pro Tech (NY: APT )

10.59 USD -0.27 (-2.49%)
Streaming Delayed Price Updated: 2:30 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.40 18.59 16.40 17.70 3,886,382 +0.71(+4.18%)
Jun 29, 2020 18.04 18.18 16.04 16.99 3,045,626 -0.56(-3.19%)
Jun 26, 2020 18.81 19.33 17.22 17.55 6,821,900 -1.09(-5.85%)
Jun 25, 2020 19.68 20.36 17.25 18.64 6,429,384 -0.52(-2.71%)
Jun 24, 2020 17.90 20.60 17.55 19.16 12,239,548 +1.68(+9.61%)
Jun 23, 2020 15.18 18.20 15.03 17.48 10,846,568 +1.87(+11.98%)
Jun 22, 2020 15.95 16.86 15.17 15.61 3,981,181 -1.18(-7.03%)
Jun 19, 2020 16.01 17.42 14.50 16.79 12,876,700 +0.78(+4.87%)
Jun 18, 2020 14.02 16.43 13.41 16.01 8,775,690 +2.08(+14.93%)
Jun 17, 2020 13.14 14.49 13.04 13.93 3,963,863 +0.78(+5.93%)
Jun 16, 2020 12.60 13.43 12.01 13.15 3,033,370 +0.40(+3.14%)
Jun 15, 2020 13.22 13.42 12.55 12.75 2,871,178 +0.26(+2.08%)
Jun 12, 2020 13.05 13.05 12.01 12.49 2,216,100 -0.61(-4.66%)
Jun 11, 2020 11.20 13.43 11.11 13.10 5,708,929 +1.42(+12.16%)
Jun 10, 2020 12.90 12.90 11.55 11.68 3,677,771 +1.01(+9.47%)
Jun 09, 2020 10.90 11.23 10.51 10.67 1,609,933 -0.13(-1.20%)
Jun 08, 2020 10.08 10.87 10.08 10.80 1,325,492 +0.93(+9.42%)
Jun 05, 2020 10.06 10.10 9.050 9.870 3,046,400 -0.73(-6.89%)
Jun 04, 2020 11.55 11.57 10.32 10.60 2,206,575 -0.97(-8.38%)
Jun 03, 2020 12.20 12.28 11.54 11.57 2,356,735 -0.68(-5.55%)
Jun 02, 2020 12.31 12.55 12.21 12.25 649,721 -0.37(-2.93%)
Jun 01, 2020 12.35 12.64 12.07 12.62 687,176 +0.17(+1.37%)
May 29, 2020 12.26 12.66 12.22 12.45 745,300 -0.06(-0.48%)
May 28, 2020 12.70 12.98 12.33 12.51 1,376,071 -0.23(-1.81%)
May 27, 2020 12.38 12.88 11.80 12.74 2,194,164 +0.47(+3.83%)
May 26, 2020 13.19 13.20 12.20 12.27 2,286,523 -0.95(-7.19%)
May 22, 2020 13.40 13.70 12.85 13.22 1,539,200 -0.35(-2.58%)
May 21, 2020 13.60 13.85 13.05 13.57 1,246,408 -0.29(-2.09%)
May 20, 2020 13.55 14.14 13.50 13.86 992,561 +0.03(+0.22%)
May 19, 2020 13.61 14.31 13.44 13.83 1,384,789 -0.35(-2.47%)
May 18, 2020 15.02 15.07 12.70 14.18 5,016,215 -0.79(-5.28%)
May 15, 2020 15.55 16.16 14.50 14.97 5,468,800 -1.38(-8.44%)
May 14, 2020 13.30 17.00 13.20 16.35 15,796,780 +3.25(+24.81%)
May 13, 2020 14.06 14.78 12.91 13.10 3,632,133 -0.74(-5.35%)
May 12, 2020 12.81 14.10 12.69 13.84 3,852,554 +0.96(+7.45%)
May 11, 2020 13.05 13.27 12.60 12.88 1,552,898 -0.17(-1.30%)
May 08, 2020 13.26 13.58 12.90 13.05 1,243,800 -0.45(-3.33%)
May 07, 2020 13.26 13.60 12.94 13.50 1,789,576 +0.08(+0.60%)
May 06, 2020 14.40 14.68 12.50 13.42 5,937,406 +0.54(+4.19%)
May 05, 2020 13.20 13.80 12.87 12.88 1,461,226 -0.71(-5.22%)
May 04, 2020 12.72 13.74 12.31 13.59 2,145,826 +1.02(+8.11%)
May 01, 2020 12.55 13.00 12.20 12.57 919,900 -0.51(-3.90%)
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%)
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.