Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.00	77.66	71.20	73.29	73.29	-3.68%	911,288
Mar 25, 2026	77.40	79.86	75.31	76.09	76.09	-0.51%	285,540
Mar 24, 2026	77.73	77.90	74.40	76.48	76.48	2.25%	257,602
Mar 23, 2026	77.20	78.42	74.40	74.80	74.80	-5.40%	275,064
Mar 20, 2026	78.99	80.24	78.47	79.07	79.07	1.63%	139,318
Mar 19, 2026	78.50	79.72	76.82	77.80	77.80	-3.00%	113,473
Mar 18, 2026	79.00	81.90	78.60	80.21	80.21	2.62%	185,380
Mar 17, 2026	77.12	78.89	76.80	78.16	78.16	1.35%	121,765
Mar 16, 2026	79.79	80.79	75.25	77.12	77.12	-3.35%	252,558
Mar 13, 2026	81.35	82.29	78.60	79.79	79.79	-1.82%	354,492
Mar 12, 2026	81.00	82.69	79.65	81.27	81.27	-0.29%	146,645
Mar 11, 2026	82.41	83.80	81.08	81.51	81.51	-1.47%	274,749
Mar 10, 2026	80.45	83.30	80.21	82.73	82.73	2.92%	152,770
Mar 9, 2026	81.99	81.99	79.09	80.38	80.38	-2.45%	75,056
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