Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

5.430 -0.010 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 5.371 5.463 5.290 5.430 11,186 -0.01(-0.18%)
Nov 25, 2024 5.400 5.470 5.320 5.440 20,206 +0.03(+0.55%)
Nov 22, 2024 5.370 5.460 5.315 5.410 23,680 +0.03(+0.56%)
Nov 21, 2024 5.240 5.450 5.180 5.380 22,004 +0.14(+2.67%)
Nov 20, 2024 5.350 5.395 5.240 5.240 19,582 -0.11(-2.06%)
Nov 19, 2024 5.180 5.400 5.180 5.350 40,059 +0.09(+1.71%)
Nov 18, 2024 5.210 5.400 5.200 5.260 27,285 +0.03(+0.57%)
Nov 15, 2024 5.245 5.330 5.210 5.230 17,499 -0.06(-1.13%)
Nov 14, 2024 5.350 5.360 5.220 5.290 19,756 +0.03(+0.57%)
Nov 13, 2024 5.250 5.360 5.210 5.260 31,325 +0.01(+0.19%)
Nov 12, 2024 5.365 5.397 5.200 5.250 30,171 -0.09(-1.69%)
Nov 11, 2024 5.400 5.520 5.340 5.340 54,407 -0.28(-4.98%)
Nov 08, 2024 5.630 5.660 5.510 5.620 17,963 -0.03(-0.53%)
Nov 07, 2024 5.651 5.790 5.620 5.650 17,978 -0.12(-2.08%)
Nov 06, 2024 5.990 5.990 5.605 5.770 17,774 +0.16(+2.85%)
Nov 05, 2024 5.600 5.751 5.600 5.610 14,632 -0.06(-1.06%)
Nov 04, 2024 5.400 5.750 5.400 5.670 38,223 +0.16(+2.90%)
Nov 01, 2024 5.610 5.680 5.480 5.510 15,988 -0.08(-1.43%)
Oct 31, 2024 5.550 5.620 5.449 5.590 25,532 +0.02(+0.36%)
Oct 30, 2024 5.610 5.680 5.550 5.570 9,031 -0.10(-1.76%)
Oct 29, 2024 5.670 5.670 5.610 5.670 20,272 -0.06(-1.05%)
Oct 28, 2024 5.900 6.000 5.660 5.730 36,977 -0.20(-3.37%)
Oct 25, 2024 5.970 6.000 5.865 5.930 22,435 -0.07(-1.17%)
Oct 24, 2024 6.000 6.000 5.890 6.000 20,421 -0.01(-0.17%)
Oct 23, 2024 5.930 6.010 5.870 6.010 21,585 +0.04(+0.67%)
Oct 22, 2024 5.930 5.990 5.890 5.970 14,774 +0.09(+1.53%)
Oct 21, 2024 5.900 5.990 5.849 5.880 28,516 -0.06(-1.01%)
Oct 18, 2024 5.900 5.940 5.880 5.940 7,575 +0.04(+0.68%)
Oct 17, 2024 5.965 5.980 5.891 5.900 9,413 -0.06(-1.01%)
Oct 16, 2024 5.960 5.980 5.870 5.960 12,411 +0.01(+0.17%)
Oct 15, 2024 5.810 6.000 5.790 5.950 16,757 +0.17(+2.94%)
Oct 14, 2024 5.790 5.870 5.775 5.780 14,362 +0.03(+0.52%)
Oct 11, 2024 5.820 5.820 5.740 5.750 4,045 -0.08(-1.37%)
Oct 10, 2024 5.710 5.850 5.680 5.830 13,412 +0.08(+1.39%)
Oct 09, 2024 5.720 5.750 5.640 5.750 7,038 -0.03(-0.52%)
Oct 08, 2024 5.750 5.800 5.669 5.780 7,420 +0.00(+0.00%)
Oct 07, 2024 5.650 5.810 5.650 5.780 15,771 +0.13(+2.30%)
Oct 04, 2024 5.810 5.940 5.610 5.650 21,804 -0.07(-1.22%)
Oct 03, 2024 5.750 5.890 5.670 5.720 8,984 -0.03(-0.52%)
Oct 02, 2024 5.650 6.100 5.650 5.750 57,528 +0.14(+2.50%)
Oct 01, 2024 5.680 5.770 5.610 5.610 16,496 -0.09(-1.58%)
Sep 30, 2024 5.750 5.750 5.610 5.700 19,102 +0.01(+0.18%)
Sep 27, 2024 5.570 5.792 5.550 5.690 40,032 +0.04(+0.71%)
Sep 26, 2024 5.670 5.715 5.570 5.650 28,206 +0.05(+0.89%)
Sep 25, 2024 5.660 5.730 5.600 5.600 15,978 -0.04(-0.71%)
Sep 24, 2024 5.670 5.780 5.640 5.640 13,320 -0.09(-1.57%)
Sep 23, 2024 5.940 5.940 5.657 5.730 34,627 -0.22(-3.70%)
Sep 20, 2024 5.840 6.040 5.770 5.950 44,402 +0.14(+2.41%)
Sep 19, 2024 5.660 5.820 5.520 5.810 27,318 +0.23(+4.12%)
Sep 18, 2024 5.600 5.756 5.550 5.580 18,639 -0.06(-1.06%)
Sep 17, 2024 5.500 5.710 5.445 5.640 20,660 +0.21(+3.87%)
Sep 16, 2024 5.640 5.665 5.410 5.430 32,749 -0.24(-4.23%)
Sep 13, 2024 5.750 5.795 5.570 5.670 21,954 -0.03(-0.53%)
Sep 12, 2024 5.570 5.740 5.520 5.700 10,572 +0.22(+4.01%)
Sep 11, 2024 5.491 5.685 5.430 5.480 19,549 -0.16(-2.84%)
Sep 10, 2024 5.670 5.670 5.410 5.640 22,771 +0.05(+0.89%)
Sep 09, 2024 5.790 5.790 5.360 5.590 56,125 -0.16(-2.78%)
Sep 06, 2024 5.780 5.880 5.690 5.750 21,315 -0.07(-1.20%)
Sep 05, 2024 5.880 5.930 5.790 5.820 9,553 -0.07(-1.19%)
Sep 04, 2024 5.780 5.950 5.770 5.890 19,821 +0.11(+1.90%)
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.