Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	90.86	91.30	87.70	90.22	90.22	-1.04%	12,423
Feb 12, 2026	93.97	94.30	90.65	91.17	91.17	-1.89%	19,992
Feb 11, 2026	93.35	103.61	89.40	92.93	92.93	-0.02%	53,495
Feb 10, 2026	87.98	96.51	86.41	92.95	92.95	6.53%	37,110
Feb 9, 2026	81.00	88.40	81.00	87.25	87.25	6.60%	13,229
Feb 6, 2026	82.45	82.45	80.71	81.85	81.85	-1.10%	1,006
Feb 5, 2026	83.00	84.29	82.32	82.76	82.76	-0.77%	9,250
Feb 4, 2026	82.50	83.51	80.55	83.40	83.40	1.82%	4,103
Feb 3, 2026	79.98	83.28	78.52	81.91	81.91	5.57%	15,972
Feb 2, 2026	77.81	79.43	76.20	77.59	77.59	-0.10%	9,619
Feb 1, 2026	79.02	82.15	77.24	77.67	77.67	-2.99%	7,559
Jan 30, 2026	80.98	81.28	79.59	80.06	80.06	0.01%	8,966
Jan 29, 2026	85.98	85.98	79.80	80.05	80.05	-3.60%	8,798
Jan 28, 2026	80.73	83.58	80.73	83.04	83.04	1.68%	4,453
Jan 27, 2026	82.47	82.47	80.16	81.67	81.67	-0.23%	8,613
Jan 23, 2026	75.00	83.81	75.00	81.86	81.86	-2.30%	5,615
Jan 22, 2026	83.88	84.22	82.55	83.79	83.79	1.47%	2,970
Jan 21, 2026	82.24	83.07	79.45	82.58	82.58	1.24%	10,349
Jan 20, 2026	87.44	87.44	81.00	81.57	81.57	-5.75%	19,500
Jan 19, 2026	87.55	87.55	86.10	86.55	86.55	-1.15%	5,392
Jan 16, 2026	87.83	88.27	86.82	87.56	87.56	-0.31%	7,173
Jan 14, 2026	88.00	88.29	87.50	87.83	87.83	0.13%	6,554
Jan 13, 2026	88.28	88.98	87.04	87.72	87.72	-0.11%	7,361
Jan 12, 2026	89.51	89.51	86.22	87.82	87.82	-2.14%	20,298
Jan 9, 2026	89.90	90.44	87.63	89.74	89.74	-0.18%	10,833
Jan 8, 2026	92.00	92.00	89.70	89.90	89.90	-2.10%	7,533
Jan 7, 2026	92.29	92.98	91.32	91.83	91.83	-0.94%	12,358
Jan 6, 2026	92.98	94.40	91.22	92.70	92.70	0.90%	16,902
Jan 5, 2026	94.01	94.50	91.77	91.87	91.87	-2.38%	4,343
Jan 2, 2026	90.10	95.55	90.00	94.11	94.11	4.76%	18,186
Jan 1, 2026	93.45	93.64	89.01	89.83	89.83	-3.56%	9,012
Dec 31, 2025	92.70	93.70	92.00	93.15	93.15	1.42%	9,406
Dec 30, 2025	93.95	93.95	91.25	91.85	91.85	-1.13%	6,627
Dec 29, 2025	94.00	95.50	92.60	92.90	92.90	-1.90%	6,146
Dec 26, 2025	96.50	96.95	94.60	94.70	94.70	-0.84%	6,627
Dec 24, 2025	98.35	99.60	95.45	95.50	95.50	-1.85%	10,108
Dec 23, 2025	96.90	97.90	96.05	97.30	97.30	1.20%	4,473
Dec 22, 2025	95.95	103.25	95.55	96.15	96.15	1.26%	92,211
Dec 19, 2025	97.70	98.05	94.60	94.95	94.95	-2.67%	4,561
Dec 18, 2025	97.55	98.45	95.55	97.55	97.55	-	10,843
Dec 17, 2025	99.55	104.60	97.00	97.55	97.55	-1.66%	27,348
Dec 16, 2025	99.00	99.50	98.35	99.20	99.20	0.25%	5,680
Dec 15, 2025	96.60	100.70	96.60	98.95	98.95	1.54%	8,624
Dec 12, 2025	97.40	98.45	96.80	97.45	97.45	-0.71%	243,490
Dec 11, 2025	99.45	99.95	97.40	98.15	98.15	-0.76%	256,489
Dec 10, 2025	102.90	102.90	98.65	98.90	98.90	-1.93%	5,082
Dec 9, 2025	97.40	100.95	96.25	100.85	100.85	2.80%	8,935
Dec 8, 2025	100.95	100.95	97.15	98.10	98.10	-2.39%	13,243
Dec 5, 2025	101.05	101.20	99.85	100.50	100.50	-0.89%	6,031
Dec 4, 2025	101.90	102.70	100.55	101.40	101.40	0.35%	6,195