Skip to main content

Alpha Pro Tech (NY: APT )

6.240 -0.170 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.030 6.100 5.970 6.020 127,223 -0.03(-0.50%)
Oct 28, 2021 5.950 6.070 5.950 6.050 95,625 +0.05(+0.83%)
Oct 27, 2021 6.480 6.480 5.970 6.000 190,612 -0.20(-3.23%)
Oct 26, 2021 6.300 6.130 6.200 192,988 -0.11(-1.74%)
Oct 25, 2021 6.150 6.378 6.080 6.310 204,348 +0.24(+3.95%)
Oct 22, 2021 6.250 6.250 6.050 6.070 183,997 -0.18(-2.88%)
Oct 21, 2021 6.160 6.320 6.133 6.250 208,446 +0.06(+0.97%)
Oct 20, 2021 6.200 6.350 6.160 6.190 244,986 -0.01(-0.16%)
Oct 19, 2021 6.230 6.270 6.150 6.200 218,057 -0.02(-0.32%)
Oct 18, 2021 6.300 6.320 6.100 6.220 264,811 -0.08(-1.27%)
Oct 15, 2021 6.230 6.348 6.200 6.300 224,582 +0.03(+0.48%)
Oct 14, 2021 6.170 6.380 6.130 6.270 214,455 +0.12(+1.95%)
Oct 13, 2021 5.990 6.270 5.960 6.150 264,468 +0.12(+1.99%)
Oct 12, 2021 6.090 6.210 5.990 6.030 238,407 -0.04(-0.66%)
Oct 11, 2021 6.180 6.230 6.070 6.070 202,586 -0.11(-1.78%)
Oct 08, 2021 6.240 6.327 6.110 6.180 244,964 -0.12(-1.90%)
Oct 07, 2021 6.170 6.390 6.160 6.300 206,062 +0.12(+1.94%)
Oct 06, 2021 6.360 6.430 6.110 6.180 465,139 -0.24(-3.74%)
Oct 05, 2021 6.380 6.490 6.350 6.420 196,735 +0.01(+0.16%)
Oct 04, 2021 6.630 6.680 6.400 6.410 275,334 -0.29(-4.33%)
Oct 01, 2021 6.700 6.790 6.450 6.700 470,380 -0.03(-0.45%)
Sep 30, 2021 6.870 6.871 6.660 6.730 240,031 -0.08(-1.17%)
Sep 29, 2021 6.830 6.940 6.710 6.810 206,849 -0.04(-0.58%)
Sep 28, 2021 7.060 7.150 6.770 6.850 508,044 -0.25(-3.52%)
Sep 27, 2021 7.150 7.270 7.090 7.100 286,620 -0.04(-0.56%)
Sep 24, 2021 7.180 7.200 7.000 7.140 448,472 +0.00(+0.00%)
Sep 23, 2021 7.560 7.580 7.090 7.140 952,687 -0.36(-4.80%)
Sep 22, 2021 7.730 7.990 7.420 7.500 929,715 -0.56(-6.95%)
Sep 21, 2021 7.450 8.350 7.230 8.060 3,980,512 +0.55(+7.32%)
Sep 20, 2021 7.440 7.630 7.430 7.510 337,173 -0.39(-4.94%)
Sep 17, 2021 7.540 7.900 7.510 7.900 447,200 +0.27(+3.54%)
Sep 16, 2021 7.440 7.650 7.370 7.630 391,931 +0.22(+2.97%)
Sep 15, 2021 7.500 7.800 7.300 7.410 1,467,705 -0.05(-0.67%)
Sep 14, 2021 7.750 7.854 7.450 7.460 613,235 -0.34(-4.36%)
Sep 13, 2021 7.810 7.850 7.550 7.800 355,719 -0.13(-1.64%)
Sep 10, 2021 7.910 8.030 7.910 7.930 256,327 -0.08(-1.00%)
Sep 09, 2021 7.900 8.140 7.810 8.010 468,044 +0.12(+1.52%)
Sep 08, 2021 7.770 8.090 7.630 7.890 585,727 +0.10(+1.28%)
Sep 07, 2021 7.770 8.079 7.750 7.790 657,140 -0.03(-0.38%)
Sep 03, 2021 8.140 8.140 7.710 7.820 406,254 -0.25(-3.10%)
Sep 02, 2021 8.080 8.250 8.040 8.070 275,355 -0.03(-0.37%)
Sep 01, 2021 8.030 8.190 7.850 8.100 450,637 +0.02(+0.25%)
Aug 31, 2021 8.180 8.340 8.010 8.080 465,828 -0.15(-1.82%)
Aug 30, 2021 8.130 8.355 8.094 8.230 469,908 +0.08(+0.98%)
Aug 27, 2021 8.190 8.360 8.055 8.150 966,220 -0.07(-0.85%)
Aug 26, 2021 8.300 8.390 8.040 8.220 386,960 -0.11(-1.32%)
Aug 25, 2021 8.000 8.410 7.900 8.330 409,632 +0.32(+4.00%)
Aug 24, 2021 7.980 8.180 7.950 8.010 572,613 +0.03(+0.38%)
Aug 23, 2021 7.890 8.050 7.650 7.980 852,304 +0.09(+1.14%)
Aug 20, 2021 7.800 8.080 7.780 7.890 703,599 +0.04(+0.51%)
Aug 19, 2021 8.190 8.190 7.800 7.850 673,499 -0.07(-0.88%)
Aug 18, 2021 8.200 8.540 7.910 7.920 1,206,967 -0.25(-3.06%)
Aug 17, 2021 8.220 8.410 8.030 8.170 1,487,087 -0.16(-1.92%)
Aug 16, 2021 8.620 8.640 8.120 8.330 858,855 -0.35(-4.03%)
Aug 13, 2021 9.200 9.230 8.610 8.680 925,888 -0.57(-6.16%)
Aug 12, 2021 9.440 9.500 9.113 9.250 849,971 -0.21(-2.22%)
Aug 11, 2021 8.980 9.580 8.510 9.460 1,574,003 +0.50(+5.58%)
Aug 10, 2021 9.470 9.770 8.837 8.960 2,534,406 -0.17(-1.86%)
Aug 09, 2021 8.940 9.470 8.730 9.130 2,279,072 +0.33(+3.75%)
Aug 06, 2021 8.500 9.140 8.430 8.800 1,754,722 +0.28(+3.29%)
Aug 05, 2021 8.420 8.790 8.210 8.520 1,051,481 -0.06(-0.70%)
Aug 04, 2021 10.11 10.15 7.900 8.580 5,565,264 -1.69(-16.46%)
Aug 03, 2021 11.03 11.69 10.15 10.27 3,974,752 -0.59(-5.43%)
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.