Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	94.01	96.58	93.11	94.44	94.44	-0.31%	92,008
Aug 10, 2026	97.00	97.68	94.50	94.73	94.73	-1.60%	35,264
Aug 7, 2026	96.55	99.66	95.10	96.27	96.27	-0.75%	79,466
Aug 6, 2026	99.00	99.99	96.00	97.00	97.00	-1.75%	75,380
Aug 5, 2026	95.70	98.77	93.50	98.73	98.73	4.95%	158,831
Aug 4, 2026	95.27	95.60	93.12	94.07	94.07	-1.26%	38,057
Aug 3, 2026	92.10	96.00	90.48	95.27	95.27	3.93%	146,999
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