Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.590
+0.050 (1.10%)
Jun 18, 2025, 4:00 PM - Market closed
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4.57 | 4.73 | 4.55 | 4.59 | 4.59 | 1.10% | 10,234 |
| Jun 17, 2025 | 4.61 | 4.73 | 4.54 | 4.54 | 4.54 | -1.52% | 18,255 |
| Jun 16, 2025 | 4.57 | 4.72 | 4.57 | 4.61 | 4.61 | 0.88% | 31,307 |
| Jun 13, 2025 | 4.56 | 4.71 | 4.56 | 4.57 | 4.57 | -1.72% | 22,875 |
| Jun 12, 2025 | 4.67 | 4.68 | 4.52 | 4.65 | 4.65 | -1.06% | 21,183 |
| Jun 11, 2025 | 4.59 | 4.72 | 4.51 | 4.70 | 4.70 | 3.52% | 18,896 |
| Jun 10, 2025 | 4.45 | 4.64 | 4.45 | 4.54 | 4.54 | 1.79% | 60,225 |
| Jun 9, 2025 | 4.62 | 4.63 | 4.45 | 4.46 | 4.46 | -2.19% | 72,177 |
| Jun 6, 2025 | 4.65 | 4.71 | 4.56 | 4.56 | 4.56 | -1.51% | 40,444 |
| Jun 5, 2025 | 4.82 | 4.88 | 4.61 | 4.63 | 4.63 | -3.34% | 59,692 |
| Jun 4, 2025 | 4.87 | 4.99 | 4.70 | 4.79 | 4.79 | -1.44% | 32,474 |
| Jun 3, 2025 | 5.00 | 5.16 | 4.85 | 4.86 | 4.86 | -2.99% | 59,022 |
| Jun 2, 2025 | 4.71 | 5.15 | 4.71 | 5.01 | 5.01 | 6.14% | 148,705 |
| May 30, 2025 | 4.70 | 4.77 | 4.62 | 4.72 | 4.72 | 0.64% | 14,892 |
| May 29, 2025 | 4.64 | 4.79 | 4.59 | 4.69 | 4.69 | 2.18% | 27,116 |
| May 28, 2025 | 4.72 | 4.72 | 4.56 | 4.59 | 4.59 | -1.50% | 6,461 |
| May 27, 2025 | 4.49 | 4.72 | 4.48 | 4.66 | 4.66 | 2.87% | 20,068 |
| May 23, 2025 | 4.46 | 4.55 | 4.38 | 4.53 | 4.53 | -0.44% | 13,305 |
| May 22, 2025 | 4.37 | 4.55 | 4.25 | 4.55 | 4.55 | 3.41% | 64,192 |
| May 21, 2025 | 4.46 | 4.64 | 4.34 | 4.40 | 4.40 | -0.23% | 92,188 |
| May 20, 2025 | 4.39 | 4.50 | 4.37 | 4.41 | 4.41 | - | 59,395 |
| May 19, 2025 | 4.37 | 4.49 | 4.37 | 4.41 | 4.41 | -1.12% | 29,987 |
| May 16, 2025 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | -0.89% | 135,588 |
| May 15, 2025 | 4.58 | 4.68 | 4.50 | 4.50 | 4.50 | - | 14,259 |
| May 14, 2025 | 4.56 | 4.62 | 4.50 | 4.50 | 4.50 | -1.75% | 6,696 |
| May 13, 2025 | 4.53 | 4.61 | 4.45 | 4.58 | 4.58 | 1.10% | 5,841 |
| May 12, 2025 | 4.72 | 4.72 | 4.50 | 4.53 | 4.53 | -3.21% | 6,952 |
| May 9, 2025 | 4.64 | 4.69 | 4.56 | 4.68 | 4.68 | 0.86% | 9,082 |
| May 8, 2025 | 4.52 | 4.64 | 4.46 | 4.64 | 4.64 | 3.57% | 10,794 |
| May 7, 2025 | 4.56 | 4.57 | 4.38 | 4.48 | 4.48 | -1.97% | 7,895 |
| May 6, 2025 | 4.44 | 4.66 | 4.44 | 4.57 | 4.57 | 2.93% | 20,296 |
| May 5, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 0.52% | 2,304 |
| May 2, 2025 | 4.42 | 4.49 | 4.36 | 4.42 | 4.42 | 1.54% | 4,789 |
| May 1, 2025 | 4.43 | 4.45 | 4.35 | 4.35 | 4.35 | -0.68% | 25,403 |
| Apr 30, 2025 | 4.35 | 4.45 | 4.35 | 4.38 | 4.38 | 0.92% | 8,115 |
| Apr 29, 2025 | 4.39 | 4.44 | 4.34 | 4.34 | 4.34 | -1.14% | 6,788 |
| Apr 28, 2025 | 4.38 | 4.46 | 4.30 | 4.39 | 4.39 | -1.70% | 9,404 |
| Apr 25, 2025 | 4.41 | 4.50 | 4.41 | 4.47 | 4.47 | -0.31% | 6,791 |
| Apr 24, 2025 | 4.34 | 4.56 | 4.34 | 4.48 | 4.48 | 3.46% | 23,281 |
| Apr 23, 2025 | 4.30 | 4.37 | 4.27 | 4.33 | 4.33 | 1.88% | 20,770 |
| Apr 22, 2025 | 4.26 | 4.37 | 4.25 | 4.25 | 4.25 | -0.23% | 7,425 |
| Apr 21, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -0.70% | 19,310 |
| Apr 17, 2025 | 4.25 | 4.40 | 4.25 | 4.29 | 4.29 | 0.70% | 7,231 |
| Apr 16, 2025 | 4.25 | 4.37 | 4.24 | 4.26 | 4.26 | -0.70% | 14,875 |
| Apr 15, 2025 | 4.29 | 4.42 | 4.29 | 4.29 | 4.29 | 0.94% | 16,727 |
| Apr 14, 2025 | 4.24 | 4.30 | 4.22 | 4.25 | 4.25 | 2.16% | 6,941 |
| Apr 11, 2025 | 4.20 | 4.25 | 4.09 | 4.16 | 4.16 | -0.24% | 34,823 |
| Apr 10, 2025 | 4.36 | 4.36 | 4.06 | 4.17 | 4.17 | -4.79% | 29,852 |
| Apr 9, 2025 | 4.26 | 4.46 | 4.20 | 4.38 | 4.38 | 3.06% | 28,569 |
| Apr 8, 2025 | 4.36 | 4.46 | 4.25 | 4.25 | 4.25 | -1.16% | 26,372 |