Skip to main content

Alpha Pro Tech (NY: APT )

5.930 +0.100 (+1.72%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.840 5.930 5.760 5.930 17,342 +0.10(+1.72%)
Jul 16, 2024 5.880 5.930 5.814 5.830 19,827 -0.01(-0.17%)
Jul 15, 2024 5.810 5.910 5.800 5.840 20,908 +0.04(+0.69%)
Jul 12, 2024 5.840 5.896 5.713 5.800 29,322 -0.05(-0.85%)
Jul 11, 2024 5.570 5.870 5.570 5.850 34,016 +0.30(+5.41%)
Jul 10, 2024 5.540 5.620 5.500 5.550 19,420 +0.06(+1.09%)
Jul 09, 2024 5.560 5.560 5.460 5.490 20,393 -0.08(-1.44%)
Jul 08, 2024 5.790 5.820 5.570 5.570 27,212 -0.15(-2.62%)
Jul 05, 2024 5.660 5.730 5.580 5.720 28,324 +0.06(+1.06%)
Jul 03, 2024 5.660 5.800 5.660 5.660 19,355 -0.03(-0.53%)
Jul 02, 2024 5.960 6.000 5.660 5.690 52,446 -0.27(-4.53%)
Jul 01, 2024 5.550 5.960 5.410 5.960 104,413 +0.46(+8.36%)
Jun 28, 2024 5.540 5.580 5.500 5.500 17,813 +0.00(+0.00%)
Jun 27, 2024 5.460 5.590 5.440 5.500 25,451 +0.12(+2.23%)
Jun 26, 2024 5.410 5.500 5.360 5.380 28,951 +0.00(+0.00%)
Jun 25, 2024 5.460 5.510 5.350 5.380 23,384 -0.08(-1.47%)
Jun 24, 2024 5.650 5.680 5.460 5.460 53,926 -0.19(-3.36%)
Jun 21, 2024 5.380 5.740 5.380 5.650 77,327 +0.27(+5.02%)
Jun 20, 2024 5.280 5.520 5.211 5.380 59,677 +0.19(+3.66%)
Jun 18, 2024 5.400 5.424 5.160 5.190 78,186 -0.15(-2.81%)
Jun 17, 2024 5.300 5.580 5.270 5.340 219,021 +0.44(+8.98%)
Jun 14, 2024 4.970 5.035 4.850 4.900 33,007 -0.15(-2.97%)
Jun 13, 2024 5.090 5.090 4.990 5.050 27,867 -0.06(-1.17%)
Jun 12, 2024 5.060 5.146 4.990 5.110 44,834 +0.12(+2.40%)
Jun 11, 2024 4.920 5.074 4.890 4.990 30,131 +0.08(+1.63%)
Jun 10, 2024 4.850 5.030 4.850 4.910 49,039 +0.04(+0.82%)
Jun 07, 2024 4.890 4.977 4.810 4.870 47,566 -0.07(-1.42%)
Jun 06, 2024 4.990 5.080 4.870 4.940 91,042 -0.07(-1.40%)
Jun 05, 2024 4.790 5.040 4.790 5.010 43,386 +0.30(+6.37%)
Jun 04, 2024 4.830 4.860 4.640 4.710 60,253 -0.15(-3.09%)
Jun 03, 2024 5.010 5.074 4.712 4.860 47,967 -0.14(-2.80%)
May 31, 2024 5.110 5.160 4.990 5.000 38,991 -0.31(-5.84%)
May 30, 2024 5.110 5.350 5.110 5.310 47,335 +0.19(+3.71%)
May 29, 2024 5.050 5.160 5.050 5.120 28,136 +0.02(+0.39%)
May 28, 2024 5.080 5.190 4.985 5.100 71,413 +0.02(+0.39%)
May 24, 2024 5.060 5.290 5.060 5.080 82,978 +0.01(+0.20%)
May 23, 2024 5.100 5.250 4.962 5.070 120,808 -0.01(-0.20%)
May 22, 2024 4.880 5.140 4.880 5.080 58,143 +0.16(+3.25%)
May 21, 2024 4.850 4.980 4.830 4.920 41,464 +0.07(+1.44%)
May 20, 2024 4.790 5.220 4.710 4.850 147,990 +0.04(+0.83%)
May 17, 2024 4.960 4.960 4.800 4.810 57,518 -0.13(-2.63%)
May 16, 2024 5.010 5.040 4.900 4.940 66,603 -0.08(-1.59%)
May 15, 2024 4.940 5.070 4.860 5.020 76,764 +0.06(+1.21%)
May 14, 2024 4.880 4.969 4.830 4.960 84,649 +0.15(+3.12%)
May 13, 2024 5.080 5.090 4.700 4.810 200,195 -0.32(-6.24%)
May 10, 2024 5.250 5.411 5.130 5.130 87,283 -0.10(-1.91%)
May 09, 2024 5.750 5.750 5.140 5.230 180,095 -0.52(-9.04%)
May 08, 2024 6.000 6.000 5.750 5.750 92,677 -0.37(-6.05%)
May 07, 2024 6.160 6.310 6.080 6.120 28,820 -0.04(-0.65%)
May 06, 2024 6.090 6.350 6.080 6.160 58,049 +0.07(+1.15%)
May 03, 2024 6.020 6.150 6.020 6.090 26,019 +0.03(+0.50%)
May 02, 2024 5.930 6.140 5.920 6.060 37,451 +0.15(+2.54%)
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.