Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	92.39	92.39	89.25	91.67	91.67	1.11%	31,028
Jul 30, 2026	90.55	92.87	89.00	90.66	90.66	-1.03%	35,221
Jul 29, 2026	92.99	93.00	89.00	91.60	91.60	0.32%	30,492
Jul 28, 2026	91.66	93.23	90.20	91.31	91.31	-0.38%	33,080
Jul 27, 2026	90.87	92.25	89.91	91.66	91.66	0.34%	59,577
Jul 24, 2026	87.25	92.00	87.25	91.35	91.35	0.50%	77,392
Jul 23, 2026	90.60	92.00	88.61	90.90	90.90	-1.27%	69,615
Jul 22, 2026	93.60	94.00	90.20	92.07	92.07	-1.03%	77,303
Jul 21, 2026	94.05	94.05	92.35	93.03	93.03	-2.13%	95,797
Jul 20, 2026	96.00	97.00	92.00	95.05	95.05	-0.98%	116,289
Jul 17, 2026	97.89	97.89	95.30	95.99	95.99	-0.93%	53,511
Jul 16, 2026	98.00	99.45	96.10	96.89	96.89	0.01%	40,102
Jul 15, 2026	98.50	99.50	96.00	96.88	96.88	-1.51%	44,702
Jul 14, 2026	98.30	99.45	97.30	98.37	98.37	-0.57%	57,493
Jul 13, 2026	100.20	101.79	98.05	98.93	98.93	-1.16%	72,058
Jul 10, 2026	100.10	100.90	98.81	100.09	100.09	0.28%	68,433
Jul 9, 2026	98.00	100.70	97.99	99.81	99.81	1.64%	65,507
Jul 8, 2026	102.85	102.89	97.31	98.20	98.20	-3.55%	83,017
Jul 7, 2026	105.95	105.95	100.50	101.81	101.81	-2.27%	65,732
Jul 6, 2026	104.40	105.90	103.50	104.18	104.18	-0.04%	50,926
Jul 3, 2026	106.09	106.39	104.00	104.22	104.22	0.04%	102,613
Jul 2, 2026	104.90	104.90	102.95	104.18	104.18	0.51%	66,106
Jul 1, 2026	103.20	104.90	102.65	103.65	103.65	0.04%	83,656
Jun 30, 2026	103.89	106.50	103.40	103.61	103.61	0.20%	56,574
Jun 29, 2026	105.63	105.63	102.32	103.40	103.40	-2.11%	100,847
Jun 25, 2026	104.40	109.00	104.40	105.63	105.63	0.09%	88,236
Jun 24, 2026	105.00	107.40	104.00	105.54	105.54	0.47%	133,252
Jun 23, 2026	107.98	107.98	104.10	105.05	105.05	-3.07%	124,863
Jun 22, 2026	105.41	111.97	105.41	108.38	108.38	-2.32%	223,826
Jun 19, 2026	109.51	113.73	108.06	110.95	110.95	-2.45%	367,711
Jun 18, 2026	115.90	116.00	113.74	113.74	113.74	-4.99%	102,696
Jun 17, 2026	122.80	127.49	118.50	119.72	119.72	-1.51%	997,607
Jun 16, 2026	117.00	128.48	116.99	121.56	121.56	3.74%	2,570,981
Jun 15, 2026	117.60	120.50	113.78	117.18	117.18	2.20%	2,177,468
Jun 12, 2026	110.00	115.50	110.00	114.66	114.66	7.42%	2,218,716
Jun 11, 2026	106.90	109.39	104.50	106.74	106.74	-0.16%	520,167
Jun 10, 2026	110.50	114.00	106.10	106.91	106.91	-2.97%	965,825
Jun 9, 2026	103.32	112.60	102.10	110.18	110.18	8.24%	1,561,233
Jun 8, 2026	103.00	104.43	101.10	101.79	101.79	-3.03%	246,038
Jun 5, 2026	105.06	107.00	102.51	104.97	104.97	-0.28%	304,320
Jun 4, 2026	105.01	108.48	104.36	105.26	105.26	0.24%	339,158
Jun 3, 2026	105.40	106.50	102.10	105.01	105.01	0.80%	416,916
Jun 2, 2026	102.10	106.60	101.77	104.18	104.18	1.20%	448,571
Jun 1, 2026	104.70	108.69	101.62	102.94	102.94	0.17%	751,311
May 29, 2026	107.76	108.25	102.00	102.77	102.77	-4.63%	461,147
May 27, 2026	109.00	111.79	107.00	107.76	107.76	0.70%	620,003
May 26, 2026	114.00	114.90	109.25	111.51	107.01	-0.44%	1,625,350
May 25, 2026	97.20	115.46	97.20	112.00	107.48	16.40%	9,826,900
May 22, 2026	95.35	96.61	94.00	96.22	92.34	1.41%	159,803
May 21, 2026	95.85	97.22	94.39	94.88	91.05	-0.55%	288,963