Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	109.56	111.90	108.68	109.47	109.47	-0.08%	324,940
May 7, 2026	104.98	113.00	104.66	109.56	109.56	5.20%	924,192
May 6, 2026	104.79	104.80	102.90	104.14	104.14	0.86%	174,811
May 5, 2026	104.90	105.70	102.06	103.25	103.25	-1.00%	187,942
May 4, 2026	104.60	106.80	103.80	104.29	104.29	-0.57%	257,220
Apr 30, 2026	103.86	106.00	101.00	104.89	104.89	0.69%	246,013
Apr 29, 2026	105.21	105.27	103.14	104.17	104.17	-	128,404
Apr 28, 2026	105.88	107.96	103.00	104.17	104.17	-1.15%	368,799
Apr 27, 2026	106.40	107.89	104.51	105.38	105.38	0.17%	395,908
Apr 24, 2026	109.79	109.79	103.56	105.20	105.20	-2.27%	572,519
Apr 23, 2026	103.00	108.90	102.12	107.64	107.64	6.97%	1,604,876
Apr 22, 2026	100.00	102.10	98.38	100.63	100.63	1.26%	302,740
Apr 21, 2026	100.75	101.90	97.60	99.38	99.38	-0.07%	390,417
Apr 20, 2026	93.69	103.90	93.50	99.45	99.45	7.84%	2,597,684
Apr 17, 2026	93.30	94.47	91.41	92.22	92.22	-0.54%	515,677
Apr 16, 2026	90.00	94.50	88.34	92.72	92.72	4.96%	573,499
Apr 15, 2026	87.00	89.50	85.90	88.34	88.34	4.83%	191,819
Apr 13, 2026	83.90	85.70	81.10	84.27	84.27	-0.80%	123,726
Apr 10, 2026	82.98	85.75	82.98	84.95	84.95	2.37%	165,614
Apr 9, 2026	81.75	84.40	81.01	82.98	82.98	0.90%	189,341
Apr 8, 2026	80.10	82.50	79.40	82.24	82.24	5.65%	150,899
Apr 7, 2026	77.79	79.14	76.10	77.84	77.84	-0.18%	78,087
Apr 6, 2026	77.47	78.35	75.96	77.98	77.98	1.42%	83,642
Apr 2, 2026	75.45	77.49	73.30	76.89	76.89	0.35%	102,060
Apr 1, 2026	72.00	77.10	71.75	76.62	76.62	9.13%	256,690
Mar 30, 2026	71.58	74.68	69.10	70.21	70.21	-4.20%	539,785
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