Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	81.06	81.29	76.16	78.82	78.82	-2.76%	136,089
Oct 22, 2026	82.00	83.98	80.50	81.06	81.06	-1.95%	84,066
Oct 21, 2026	85.76	86.02	82.00	82.67	82.67	-3.60%	76,554
Oct 19, 2026	87.00	87.10	84.72	85.76	85.76	-0.57%	81,585
Oct 16, 2026	87.00	87.89	85.01	86.25	86.25	-0.85%	70,894
Oct 15, 2026	88.64	88.64	86.37	86.99	86.99	0.05%	49,289
Oct 14, 2026	87.30	88.34	86.50	86.95	86.95	-0.24%	30,189
Oct 13, 2026	85.50	88.00	84.56	87.16	87.16	1.02%	48,507
Oct 12, 2026	85.05	87.99	85.05	86.28	86.28	1.67%	84,114
Oct 9, 2026	85.05	86.50	84.34	84.86	84.86	-0.22%	55,532
Oct 8, 2026	87.00	87.59	84.75	85.05	85.05	-2.10%	73,175
Oct 7, 2026	88.50	88.50	86.02	86.87	86.87	-1.50%	57,268
Oct 6, 2026	86.10	89.89	86.10	88.19	88.19	1.51%	76,755
Oct 5, 2026	88.00	88.45	86.00	86.88	86.88	-0.17%	44,839
Oct 1, 2026	88.26	88.97	85.72	87.03	87.03	-1.39%	46,982
Sep 30, 2026	89.49	90.00	87.73	88.26	88.26	-0.39%	53,672
Sep 29, 2026	91.50	91.50	86.99	88.61	88.61	-1.84%	90,136
Sep 28, 2026	92.25	92.25	88.52	90.27	90.27	-1.04%	56,446
Sep 25, 2026	92.25	92.45	90.40	91.22	91.22	-0.96%	49,412
Sep 24, 2026	92.49	93.80	91.15	92.10	92.10	0.04%	109,778
Sep 23, 2026	92.48	94.00	91.40	92.06	92.06	0.31%	72,405
Sep 22, 2026	94.10	94.24	91.10	91.78	91.78	-3.10%	120,592
Sep 21, 2026	96.00	97.40	94.00	94.72	94.72	2.90%	237,859
Sep 18, 2026	87.67	92.05	87.01	92.05	92.05	5.00%	85,360
Sep 17, 2026	87.79	88.30	86.01	87.67	87.67	0.80%	40,350
Sep 16, 2026	86.38	87.80	85.50	86.97	86.97	0.68%	20,893
Sep 15, 2026	90.00	90.00	86.00	86.38	86.38	-2.06%	47,241
Sep 11, 2026	87.00	89.00	85.68	88.20	88.20	0.81%	39,120
Sep 10, 2026	89.00	89.79	85.50	87.49	87.49	-1.77%	54,611
Sep 9, 2026	89.69	90.40	88.21	89.07	89.07	-0.69%	50,373
Sep 8, 2026	90.49	90.49	88.05	89.69	89.69	0.25%	60,790
Sep 7, 2026	90.98	90.98	89.00	89.47	89.47	0.38%	60,244
Sep 4, 2026	91.00	91.99	88.25	89.13	89.13	-2.02%	128,869
Sep 3, 2026	90.10	92.95	90.10	90.97	90.97	0.21%	45,018
Sep 2, 2026	91.41	92.75	89.00	90.78	90.78	-0.69%	42,019
Sep 1, 2026	93.67	93.67	90.75	91.41	91.41	-0.47%	30,218
Aug 31, 2026	91.52	94.70	90.50	91.84	91.84	0.35%	52,469
Aug 28, 2026	90.30	92.48	90.30	91.52	91.52	1.37%	59,251
Aug 27, 2026	91.55	92.42	90.00	90.28	90.28	-1.34%	60,267
Aug 26, 2026	92.30	92.30	91.00	91.51	91.51	0.62%	33,996
Aug 25, 2026	91.10	92.00	90.10	90.95	90.95	-0.97%	58,516
Aug 24, 2026	93.89	93.89	91.00	91.84	91.84	-0.72%	61,451
Aug 21, 2026	93.98	93.98	92.00	92.51	92.51	-0.58%	35,427
Aug 20, 2026	93.50	94.50	92.00	93.05	93.05	0.22%	50,113
Aug 19, 2026	93.20	95.00	92.11	92.85	92.85	-1.73%	49,219
Aug 18, 2026	95.00	95.89	93.53	94.48	94.48	-0.32%	24,960
Aug 17, 2026	92.45	95.50	91.55	94.78	94.78	2.56%	58,009
Aug 14, 2026	94.97	94.97	90.00	92.41	92.41	-1.17%	61,511
Aug 13, 2026	94.50	94.99	93.00	93.50	93.50	-1.05%	33,117
Aug 12, 2026	94.45	95.00	94.00	94.49	94.49	0.05%	23,103