Aptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	99.22	101.25	93.80	95.40	91.55	-2.92%	1,179,683
May 19, 2026	98.41	101.90	97.50	98.27	94.30	0.55%	454,006
May 18, 2026	95.80	98.80	94.91	97.73	93.79	0.52%	166,342
May 15, 2026	98.01	98.50	95.42	97.22	93.30	-0.52%	160,597
May 14, 2026	99.45	99.85	96.30	97.73	93.79	-1.03%	163,784
May 13, 2026	101.00	102.99	98.01	98.75	94.76	-0.88%	318,617
May 12, 2026	107.86	108.32	97.00	99.63	95.61	-7.53%	413,883
May 11, 2026	110.17	110.17	105.27	107.74	103.39	-1.58%	261,509
May 8, 2026	109.56	111.90	108.68	109.47	105.05	-0.08%	324,940
May 7, 2026	104.98	113.00	104.66	109.56	105.14	5.20%	924,192
May 6, 2026	104.79	104.80	102.90	104.14	99.94	0.86%	174,811
May 5, 2026	104.90	105.70	102.06	103.25	99.08	-1.00%	187,942
May 4, 2026	104.60	106.80	103.80	104.29	100.08	-0.57%	257,220
Apr 30, 2026	103.86	106.00	101.00	104.89	100.66	0.69%	246,013
Apr 29, 2026	105.21	105.27	103.14	104.17	99.97	-	128,404
Apr 28, 2026	105.88	107.96	103.00	104.17	99.97	-1.15%	368,799
Apr 27, 2026	106.40	107.89	104.51	105.38	101.13	0.17%	395,908
Apr 24, 2026	109.79	109.79	103.56	105.20	100.95	-2.27%	572,519
Apr 23, 2026	103.00	108.90	102.12	107.64	103.30	6.97%	1,604,876
Apr 22, 2026	100.00	102.10	98.38	100.63	96.57	1.26%	302,740
Apr 21, 2026	100.75	101.90	97.60	99.38	95.37	-0.07%	390,417
Apr 20, 2026	93.69	103.90	93.50	99.45	95.44	7.84%	2,597,684
Apr 17, 2026	93.30	94.47	91.41	92.22	88.50	-0.54%	515,677
Apr 16, 2026	90.00	94.50	88.34	92.72	88.98	4.96%	573,499
Apr 15, 2026	87.00	89.50	85.90	88.34	84.78	4.83%	191,819
Apr 13, 2026	83.90	85.70	81.10	84.27	80.87	-0.80%	123,726
Apr 10, 2026	82.98	85.75	82.98	84.95	81.52	2.37%	165,614
Apr 9, 2026	81.75	84.40	81.01	82.98	79.63	0.90%	189,341
Apr 8, 2026	80.10	82.50	79.40	82.24	78.92	5.65%	150,899
Apr 7, 2026	77.79	79.14	76.10	77.84	74.70	-0.18%	78,087
Apr 6, 2026	77.47	78.35	75.96	77.98	74.83	1.42%	83,642
Apr 2, 2026	75.45	77.49	73.30	76.89	73.79	0.35%	102,060
Apr 1, 2026	72.00	77.10	71.75	76.62	73.53	9.13%	256,690
Mar 30, 2026	71.58	74.68	69.10	70.21	67.38	-4.20%	539,785
Mar 27, 2026	76.00	77.66	71.20	73.29	70.33	-3.68%	911,288
Mar 25, 2026	77.40	79.86	75.31	76.09	73.02	-0.51%	285,540
Mar 24, 2026	77.73	77.90	74.40	76.48	73.39	2.25%	257,602
Mar 23, 2026	77.20	78.42	74.40	74.80	71.78	-5.40%	275,064
Mar 20, 2026	78.99	80.24	78.47	79.07	75.88	1.63%	139,318
Mar 19, 2026	78.50	79.72	76.82	77.80	74.66	-3.00%	113,473
Mar 18, 2026	79.00	81.90	78.60	80.21	76.97	2.62%	185,380
Mar 17, 2026	77.12	78.89	76.80	78.16	75.01	1.35%	121,765
Mar 16, 2026	79.79	80.79	75.25	77.12	74.01	-3.35%	252,558
Mar 13, 2026	81.35	82.29	78.60	79.79	76.57	-1.82%	354,492