Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	83.36	84.44	81.90	82.40	82.40	-1.15%	78,871
Mar 5, 2026	82.75	86.90	81.65	83.36	83.36	1.13%	241,842
Mar 4, 2026	84.00	84.00	81.79	82.43	82.43	-2.68%	77,502
Mar 2, 2026	82.37	85.50	82.10	84.70	84.70	-3.17%	161,523
Feb 27, 2026	86.38	89.86	85.92	87.47	87.47	1.26%	148,455
Feb 26, 2026	87.50	89.32	85.00	86.38	86.38	-1.23%	230,255
Feb 25, 2026	89.11	90.00	87.00	87.46	87.46	-0.96%	94,161
Feb 24, 2026	91.57	91.57	87.50	88.31	88.31	-3.56%	147,543
Feb 23, 2026	93.10	93.60	91.17	91.57	91.57	-1.48%	87,382
Feb 20, 2026	92.50	94.75	90.12	92.95	92.95	-0.06%	177,566
Feb 19, 2026	96.25	96.44	92.10	93.01	93.01	-2.56%	152,328
Feb 18, 2026	96.50	97.48	94.40	95.45	95.45	-1.03%	219,421
Feb 17, 2026	92.00	101.00	90.16	96.44	96.44	6.71%	1,233,058
Feb 16, 2026	91.80	91.98	88.77	90.38	90.38	0.16%	128,474
Feb 13, 2026	90.00	91.34	87.26	90.24	90.24	-1.09%	126,599
Feb 12, 2026	93.40	94.74	90.35	91.23	91.23	-2.04%	331,400
Feb 11, 2026	93.69	103.30	89.55	93.13	93.13	-0.26%	1,852,536
Feb 10, 2026	87.87	96.95	86.50	93.37	93.37	8.04%	812,368
Feb 9, 2026	82.00	87.00	82.00	86.42	86.42	5.83%	259,017
Feb 6, 2026	82.66	82.66	80.73	81.66	81.66	-1.21%	58,238
Feb 5, 2026	82.30	84.50	82.20	82.66	82.66	-0.82%	86,543
Feb 4, 2026	82.39	83.52	80.58	83.34	83.34	1.35%	106,833
Feb 3, 2026	78.65	83.50	78.22	82.23	82.23	6.30%	240,269
Feb 2, 2026	77.00	80.00	76.02	77.36	77.36	-0.58%	151,121
Feb 1, 2026	79.52	82.25	77.53	77.81	77.81	-2.63%	316,592
Jan 30, 2026	79.80	81.46	79.39	79.91	79.91	0.01%	170,554
Jan 29, 2026	84.29	84.29	79.72	79.90	79.90	-3.72%	210,817
Jan 28, 2026	81.00	83.80	81.00	82.99	82.99	1.68%	89,584
Jan 27, 2026	81.85	82.50	80.06	81.62	81.62	-0.51%	98,522
Jan 23, 2026	83.31	83.93	81.51	82.04	82.04	-2.03%	90,034
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