Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	85.18	87.44	84.97	86.75	86.75	1.65%	56,698
Nov 12, 2026	85.45	87.49	85.00	85.34	85.34	0.12%	59,890
Nov 11, 2026	83.05	86.15	83.05	85.24	85.24	3.08%	76,262
Nov 9, 2026	83.99	83.99	81.84	82.69	82.69	-0.46%	20,411
Nov 8, 2026	82.68	83.95	82.68	83.07	83.07	1.02%	13,161
Nov 6, 2026	82.01	82.66	81.10	82.23	82.23	-0.56%	44,886
Nov 5, 2026	84.20	85.69	82.14	82.69	82.69	-0.17%	135,619
Nov 4, 2026	80.00	86.00	79.02	82.83	82.83	3.41%	226,368
Nov 3, 2026	79.00	81.80	79.00	80.10	80.10	0.56%	69,058
Nov 2, 2026	79.30	81.27	78.09	79.65	79.65	2.51%	78,355
Oct 30, 2026	80.15	80.92	77.02	77.70	77.70	-3.47%	64,645
Oct 29, 2026	80.90	82.14	79.81	80.49	80.49	-0.87%	49,339
Oct 28, 2026	78.70	82.00	78.70	81.20	81.20	1.11%	31,901
Oct 27, 2026	79.25	81.09	78.02	80.31	80.31	1.88%	54,699
Oct 26, 2026	80.00	80.49	78.00	78.83	78.83	0.01%	52,029
Oct 23, 2026	81.06	81.29	76.16	78.82	78.82	-2.76%	135,180
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