Alpha Pro Tech (NY: APT )

4.360 +0.080 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.870 1.920 1.850 1.880 56,800 +0.01(+0.53%)
Apr 29, 2004 2.010 2.060 1.830 1.870 206,400 -0.20(-9.66%)
Apr 28, 2004 2.150 2.150 2.010 2.070 56,400 -0.04(-1.90%)
Apr 27, 2004 2.190 2.200 2.000 2.110 149,900 -0.08(-3.65%)
Apr 26, 2004 2.350 2.380 2.130 2.190 132,000 -0.11(-4.78%)
Apr 23, 2004 2.210 2.380 2.110 2.300 248,300 +0.14(+6.48%)
Apr 22, 2004 1.940 2.200 1.940 2.160 372,200 +0.25(+13.09%)
Apr 21, 2004 1.960 1.960 1.910 1.910 20,000 -0.03(-1.55%)
Apr 20, 2004 1.980 1.990 1.900 1.940 86,500 -0.04(-2.02%)
Apr 19, 2004 1.980 1.990 1.950 1.980 50,700 +0.03(+1.54%)
Apr 16, 2004 1.980 1.990 1.900 1.950 54,900 +0.01(+0.52%)
Apr 15, 2004 1.930 1.950 1.850 1.940 72,800 +0.04(+2.11%)
Apr 14, 2004 1.810 1.930 1.810 1.900 84,700 +0.04(+2.15%)
Apr 13, 2004 1.860 1.900 1.810 1.860 86,000 -0.03(-1.59%)
Apr 12, 2004 1.900 1.920 1.830 1.890 69,700 +0.02(+1.07%)
Apr 08, 2004 1.870 1.940 1.820 1.870 119,800 +0.00(+0.00%)
Apr 07, 2004 1.880 1.950 1.870 1.870 84,700 -0.01(-0.53%)
Apr 06, 2004 1.900 1.960 1.880 1.880 66,400 -0.07(-3.59%)
Apr 05, 2004 1.900 1.960 1.880 1.950 81,700 +0.03(+1.56%)
Apr 02, 2004 1.900 1.920 1.880 1.920 78,900 -0.05(-2.54%)
Apr 01, 2004 1.920 1.970 1.870 1.970 81,000 +0.02(+1.03%)
Mar 31, 2004 1.910 1.980 1.910 1.950 49,400 -0.03(-1.52%)
Mar 30, 2004 1.900 1.980 1.900 1.980 64,200 +0.02(+1.02%)
Mar 29, 2004 1.980 1.990 1.960 1.960 46,000 -0.02(-1.01%)
Mar 26, 2004 1.980 2.060 1.920 1.980 55,400 +0.01(+0.51%)
Mar 25, 2004 1.940 2.000 1.900 1.970 69,800 +0.08(+4.23%)
Mar 24, 2004 1.820 1.900 1.810 1.890 101,200 -0.03(-1.56%)
Mar 23, 2004 2.060 2.090 1.800 1.920 211,400 -0.14(-6.80%)
Mar 22, 2004 2.100 2.110 2.050 2.060 73,700 -0.07(-3.29%)
Mar 19, 2004 2.150 2.240 2.090 2.130 61,300 -0.03(-1.39%)
Mar 18, 2004 2.200 2.210 2.150 2.160 59,900 -0.02(-0.92%)
Mar 17, 2004 2.100 2.180 2.060 2.180 66,800 +0.10(+4.81%)
Mar 16, 2004 2.100 2.140 2.060 2.080 56,600 +0.00(+0.00%)
Mar 15, 2004 2.080 2.120 2.000 2.080 99,000 -0.02(-0.95%)
Mar 12, 2004 2.010 2.120 2.010 2.100 96,600 +0.03(+1.45%)
Mar 11, 2004 2.150 2.150 2.010 2.070 248,600 -0.14(-6.33%)
Mar 10, 2004 2.370 2.380 2.190 2.210 112,100 -0.15(-6.36%)
Mar 09, 2004 2.310 2.380 2.310 2.360 94,500 +0.05(+2.16%)
Mar 08, 2004 2.340 2.380 2.300 2.310 113,600 +0.02(+0.87%)
Mar 05, 2004 2.320 2.390 2.260 2.290 98,800 -0.03(-1.29%)
Mar 04, 2004 2.280 2.340 2.270 2.320 96,400 +0.04(+1.75%)
Mar 03, 2004 2.350 2.380 2.180 2.280 191,600 -0.08(-3.39%)
Mar 02, 2004 2.550 2.570 2.300 2.360 325,800 -0.18(-7.09%)
Mar 01, 2004 2.650 2.660 2.520 2.540 140,400 -0.12(-4.51%)
Feb 27, 2004 2.610 2.680 2.610 2.660 51,700 +0.01(+0.38%)
Feb 26, 2004 2.680 2.680 2.230 2.650 59,800 -0.05(-1.85%)
Feb 25, 2004 2.640 2.720 2.600 2.700 208,300 +0.10(+3.85%)
Feb 24, 2004 2.450 2.600 2.400 2.600 290,200 +0.15(+6.12%)
Feb 23, 2004 2.450 2.570 2.390 2.450 183,300 +0.00(+0.00%)
Feb 20, 2004 2.400 2.450 2.280 2.450 139,100 +0.07(+2.94%)
Feb 19, 2004 2.500 2.500 2.360 2.380 161,500 -0.12(-4.80%)
Feb 18, 2004 2.630 2.630 2.450 2.500 142,300 -0.10(-3.85%)
Feb 17, 2004 2.650 2.670 2.530 2.600 113,100 +0.00(+0.00%)
Feb 13, 2004 2.650 2.700 2.550 2.600 145,100 -0.10(-3.70%)
Feb 12, 2004 2.780 2.790 2.610 2.700 101,700 -0.08(-2.88%)
Feb 11, 2004 2.640 2.850 2.640 2.780 111,100 +0.14(+5.30%)
Feb 10, 2004 2.700 2.740 2.640 2.640 87,800 -0.05(-1.86%)
Feb 09, 2004 2.900 2.940 2.620 2.690 309,100 -0.18(-6.27%)
Feb 06, 2004 2.750 2.930 2.750 2.870 737,700 +0.16(+5.90%)
Feb 05, 2004 2.570 2.740 2.520 2.710 591,900 +0.21(+8.40%)
Feb 04, 2004 2.550 2.560 2.500 2.500 91,700 +0.00(+0.00%)
Feb 03, 2004 2.510 2.570 2.500 2.500 161,400 +0.00(+0.00%)
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.