Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	83.55	84.49	82.62	83.74	83.74	1.58%	86,365
Jan 21, 2026	82.00	83.80	79.46	82.44	82.44	1.38%	197,925
Jan 20, 2026	86.46	86.57	80.00	81.32	81.32	-5.94%	442,721
Jan 19, 2026	87.10	87.56	86.02	86.46	86.46	-1.36%	86,761
Jan 16, 2026	87.70	88.16	87.01	87.65	87.65	0.07%	59,800
Jan 14, 2026	87.95	88.37	87.00	87.59	87.59	-0.25%	65,249
Jan 13, 2026	88.01	89.19	87.00	87.81	87.81	0.03%	120,875
Jan 12, 2026	89.00	89.64	86.00	87.78	87.78	-2.24%	179,085
Jan 9, 2026	89.96	91.73	88.00	89.79	89.79	-0.19%	163,891
Jan 8, 2026	91.61	92.12	89.60	89.96	89.96	-1.80%	162,316
Jan 7, 2026	92.30	93.11	91.20	91.61	91.61	-0.82%	169,699
Jan 6, 2026	94.79	94.79	91.17	92.37	92.37	0.53%	566,639
Jan 5, 2026	94.66	94.66	91.50	91.88	91.88	-2.28%	122,908
Jan 2, 2026	89.92	95.60	89.92	94.02	94.02	4.68%	347,051
Jan 1, 2026	93.27	93.73	88.90	89.82	89.82	-3.70%	380,617
Dec 31, 2025	91.70	93.84	91.70	93.27	93.27	1.67%	136,078
Dec 30, 2025	92.99	94.27	91.16	91.74	91.74	-1.24%	162,279
Dec 29, 2025	94.80	95.18	92.70	92.89	92.89	-2.01%	197,363
Dec 26, 2025	96.99	96.99	94.50	94.80	94.80	-0.98%	179,455
Dec 24, 2025	97.98	99.44	95.40	95.74	95.74	-1.42%	289,562
Dec 23, 2025	96.50	97.99	96.00	97.12	97.12	1.36%	157,137
Dec 22, 2025	96.50	103.49	95.01	95.82	95.82	0.90%	1,272,732
Dec 19, 2025	97.80	98.19	94.50	94.97	94.97	-2.58%	201,772
Dec 18, 2025	97.78	98.50	95.53	97.49	97.49	-0.15%	78,332
Dec 17, 2025	98.27	104.67	96.68	97.64	97.64	-1.13%	425,088
Dec 16, 2025	99.65	99.65	98.14	98.76	98.76	0.12%	56,985
Dec 15, 2025	97.15	100.85	96.05	98.64	98.64	1.43%	142,477
Dec 12, 2025	98.01	98.76	96.76	97.25	97.25	-0.78%	116,398
Dec 11, 2025	99.01	99.69	97.00	98.01	98.01	-1.01%	381,060
Dec 10, 2025	98.50	101.64	98.50	99.01	99.01	-1.60%	108,750
Dec 9, 2025	96.80	101.00	96.00	100.62	100.62	2.65%	91,226
Dec 8, 2025	100.13	101.52	97.21	98.02	98.02	-2.60%	107,219
Dec 5, 2025	101.31	101.86	100.00	100.64	100.64	-0.66%	59,368
Dec 4, 2025	101.50	102.87	101.05	101.31	101.31	-0.08%	38,902
Dec 3, 2025	102.95	102.95	100.99	101.39	101.39	-0.76%	71,394
Dec 2, 2025	103.60	105.20	101.00	102.17	102.17	-1.52%	74,767
Dec 1, 2025	104.47	107.59	103.00	103.75	103.75	-0.69%	91,560
Nov 28, 2025	103.85	105.80	102.80	104.47	104.47	0.68%	103,101
Nov 27, 2025	102.90	104.50	102.53	103.76	103.76	0.95%	69,974
Nov 26, 2025	102.98	103.90	101.11	102.78	102.78	1.17%	93,637
Nov 25, 2025	101.23	102.47	100.03	101.59	101.59	0.36%	111,683
Nov 24, 2025	101.60	103.00	100.88	101.23	101.23	-0.84%	88,781
Nov 21, 2025	104.70	104.70	100.91	102.09	102.09	-2.61%	118,608
Nov 20, 2025	105.00	105.50	103.63	104.83	104.83	-0.01%	75,932
Nov 19, 2025	103.50	105.50	103.50	104.84	104.84	1.07%	101,280
Nov 18, 2025	104.61	104.90	102.80	103.73	103.73	-0.84%	105,881
Nov 17, 2025	105.00	105.89	101.65	104.61	104.61	-0.38%	207,099
Nov 14, 2025	104.23	105.45	104.23	105.01	105.01	1.26%	75,092
Nov 13, 2025	105.10	114.00	102.80	103.70	103.70	-0.93%	705,362
Nov 12, 2025	107.82	107.82	104.40	104.67	104.67	-1.79%	96,360