Alpha Pro Tech (NY: APT )

8.030 USD +0.050 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.300 9.350 8.810 8.960 913,600 -0.38(-4.07%)
Apr 29, 2021 9.420 9.510 9.270 9.340 319,419 -0.07(-0.74%)
Apr 28, 2021 9.500 9.590 9.360 9.410 324,664 -0.11(-1.16%)
Apr 27, 2021 10.38 10.49 9.470 9.520 765,755 -0.88(-8.46%)
Apr 26, 2021 10.15 10.43 9.990 10.40 245,442 +0.25(+2.46%)
Apr 23, 2021 10.24 10.24 10.03 10.15 250,300 +0.11(+1.10%)
Apr 22, 2021 9.970 10.19 9.761 10.04 364,662 +0.14(+1.41%)
Apr 21, 2021 9.510 10.00 9.440 9.900 324,225 +0.33(+3.45%)
Apr 20, 2021 9.620 9.710 9.350 9.570 281,593 +0.00(+0.00%)
Apr 19, 2021 9.610 9.760 9.320 9.570 346,600 -0.19(-1.95%)
Apr 16, 2021 9.430 9.880 9.290 9.760 330,100 +0.27(+2.85%)
Apr 15, 2021 9.450 9.600 9.390 9.490 248,343 +0.01(+0.11%)
Apr 14, 2021 9.600 9.610 9.390 9.480 236,143 -0.12(-1.25%)
Apr 13, 2021 9.270 9.700 9.270 9.600 258,273 +0.27(+2.89%)
Apr 12, 2021 9.610 9.620 9.180 9.330 286,790 -0.13(-1.37%)
Apr 09, 2021 9.680 9.686 9.280 9.460 372,400 -0.14(-1.46%)
Apr 08, 2021 9.570 9.850 9.520 9.600 248,758 +0.12(+1.27%)
Apr 07, 2021 9.950 9.950 9.390 9.480 346,627 -0.40(-4.05%)
Apr 06, 2021 9.770 10.11 9.670 9.880 465,483 +0.22(+2.28%)
Apr 05, 2021 9.750 9.850 9.530 9.660 298,016 -0.17(-1.73%)
Apr 01, 2021 9.810 10.00 9.640 9.830 371,900 +0.07(+0.72%)
Mar 31, 2021 9.550 10.09 9.460 9.760 399,507 +0.28(+2.95%)
Mar 30, 2021 9.300 9.630 9.130 9.480 288,859 +0.08(+0.85%)
Mar 29, 2021 9.790 9.790 9.220 9.400 853,650 -0.24(-2.49%)
Mar 26, 2021 9.950 9.950 9.360 9.640 458,500 -0.16(-1.63%)
Mar 25, 2021 9.950 10.15 9.630 9.800 554,887 -0.28(-2.78%)
Mar 24, 2021 10.05 10.55 9.900 10.08 696,597 +0.02(+0.20%)
Mar 23, 2021 10.52 10.56 10.06 10.06 353,695 -0.46(-4.37%)
Mar 22, 2021 10.55 10.85 10.45 10.52 467,641 -0.23(-2.14%)
Mar 19, 2021 11.27 11.43 10.74 10.75 712,500 -0.33(-2.98%)
Mar 18, 2021 10.72 11.28 10.57 11.08 520,228 +0.45(+4.23%)
Mar 17, 2021 10.70 10.92 10.35 10.63 495,552 -0.13(-1.21%)
Mar 16, 2021 11.50 11.57 10.68 10.76 637,579 -0.41(-3.67%)
Mar 15, 2021 10.59 11.34 10.54 11.17 792,431 +0.77(+7.40%)
Mar 12, 2021 10.36 10.60 10.18 10.40 463,100 -0.03(-0.29%)
Mar 11, 2021 10.17 10.54 9.900 10.43 1,158,707 +0.25(+2.46%)
Mar 10, 2021 10.40 10.60 9.950 10.18 1,562,710 -0.52(-4.86%)
Mar 09, 2021 11.01 11.01 9.630 10.70 3,271,258 -1.45(-11.93%)
Mar 08, 2021 12.40 12.83 12.06 12.15 477,310 -0.30(-2.41%)
Mar 05, 2021 12.30 12.52 11.15 12.45 1,009,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.02 12.44 602,403 -0.48(-3.72%)
Mar 03, 2021 14.12 14.22 12.70 12.92 1,261,924 -1.41(-9.84%)
Mar 02, 2021 14.55 14.89 14.13 14.33 415,463 -0.27(-1.85%)
Mar 01, 2021 14.26 14.84 14.03 14.60 534,430 +0.62(+4.43%)
Feb 26, 2021 14.50 14.83 13.36 13.98 638,500 -0.39(-2.71%)
Feb 25, 2021 15.50 15.64 14.29 14.37 624,276 -1.02(-6.63%)
Feb 24, 2021 14.33 15.39 14.15 15.39 884,141 +1.24(+8.76%)
Feb 23, 2021 14.85 14.90 13.76 14.15 701,504 -0.92(-6.10%)
Feb 22, 2021 15.69 15.87 14.88 15.07 653,561 -0.43(-2.77%)
Feb 19, 2021 16.06 16.06 15.38 15.50 699,500 -0.38(-2.39%)
Feb 18, 2021 16.50 16.52 15.40 15.88 651,616 -0.59(-3.58%)
Feb 17, 2021 16.85 17.47 16.06 16.47 808,236 -0.43(-2.54%)
Feb 16, 2021 18.12 18.20 16.63 16.90 1,632,856 -1.06(-5.90%)
Feb 12, 2021 18.14 18.91 17.85 17.96 789,900 -1.36(-7.04%)
Feb 11, 2021 18.79 19.40 18.30 19.32 861,075 +0.36(+1.90%)
Feb 10, 2021 19.75 20.54 17.12 18.96 2,140,423 -0.58(-2.97%)
Feb 09, 2021 17.14 19.93 17.04 19.54 2,264,180 +2.64(+15.62%)
Feb 08, 2021 16.85 16.95 16.40 16.90 589,873 +0.41(+2.49%)
Feb 05, 2021 16.62 17.27 15.91 16.49 942,800 +0.02(+0.12%)
Feb 04, 2021 16.70 16.96 16.25 16.47 835,703 -0.49(-2.89%)
Feb 03, 2021 14.50 16.96 14.50 16.96 2,505,435 +2.45(+16.88%)
Feb 02, 2021 14.86 15.47 14.39 14.51 1,434,785 -0.34(-2.29%)
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.