Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.650
-0.040 (-0.85%)
Aug 13, 2025, 4:00 PM - Market closed
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.68 | 4.78 | 4.65 | 4.65 | 4.65 | -0.85% | 27,479 |
| Aug 12, 2025 | 4.67 | 4.75 | 4.62 | 4.69 | 4.69 | 1.08% | 35,347 |
| Aug 11, 2025 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.49% | 14,888 |
| Aug 8, 2025 | 4.69 | 4.86 | 4.66 | 4.71 | 4.71 | 0.21% | 32,638 |
| Aug 7, 2025 | 4.75 | 4.98 | 4.70 | 4.70 | 4.70 | -3.19% | 89,336 |
| Aug 6, 2025 | 4.87 | 4.94 | 4.80 | 4.86 | 4.86 | 0.52% | 11,351 |
| Aug 5, 2025 | 4.88 | 4.94 | 4.72 | 4.83 | 4.83 | -0.82% | 12,729 |
| Aug 4, 2025 | 4.82 | 4.89 | 4.73 | 4.87 | 4.87 | 0.83% | 10,692 |
| Aug 1, 2025 | 4.76 | 4.88 | 4.76 | 4.83 | 4.83 | -0.62% | 7,524 |
| Jul 31, 2025 | 4.85 | 4.88 | 4.79 | 4.86 | 4.86 | 1.25% | 14,243 |
| Jul 30, 2025 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | -0.62% | 19,030 |
| Jul 29, 2025 | 4.77 | 4.83 | 4.75 | 4.83 | 4.83 | 1.26% | 8,198 |
| Jul 28, 2025 | 4.81 | 4.81 | 4.75 | 4.77 | 4.77 | - | 11,353 |
| Jul 25, 2025 | 4.78 | 4.84 | 4.73 | 4.77 | 4.77 | -0.21% | 9,727 |
| Jul 24, 2025 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 15,250 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.72 | 4.82 | 4.82 | 1.47% | 17,629 |
| Jul 22, 2025 | 4.71 | 4.88 | 4.71 | 4.75 | 4.75 | -0.21% | 17,944 |
| Jul 21, 2025 | 4.78 | 4.86 | 4.74 | 4.76 | 4.76 | 0.21% | 21,485 |
| Jul 18, 2025 | 4.80 | 4.85 | 4.71 | 4.75 | 4.75 | -1.04% | 25,388 |
| Jul 17, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 19,953 |
| Jul 16, 2025 | 4.86 | 4.90 | 4.69 | 4.70 | 4.70 | -0.84% | 34,250 |
| Jul 15, 2025 | 4.82 | 4.82 | 4.70 | 4.74 | 4.74 | -1.46% | 16,025 |
| Jul 14, 2025 | 4.77 | 4.95 | 4.72 | 4.81 | 4.81 | 0.42% | 12,553 |
| Jul 11, 2025 | 4.88 | 4.95 | 4.78 | 4.79 | 4.79 | -1.24% | 6,324 |
| Jul 10, 2025 | 4.87 | 4.98 | 4.85 | 4.85 | 4.85 | -0.41% | 7,808 |
| Jul 9, 2025 | 4.87 | 4.97 | 4.87 | 4.87 | 4.87 | 0.83% | 7,587 |
| Jul 8, 2025 | 4.81 | 4.95 | 4.75 | 4.83 | 4.83 | 1.05% | 10,865 |
| Jul 7, 2025 | 4.77 | 4.92 | 4.74 | 4.78 | 4.78 | 0.63% | 23,267 |
| Jul 3, 2025 | 4.91 | 4.97 | 4.69 | 4.75 | 4.75 | -2.26% | 5,940 |
| Jul 2, 2025 | 4.77 | 4.91 | 4.74 | 4.86 | 4.86 | 1.89% | 3,974 |
| Jul 1, 2025 | 4.69 | 4.95 | 4.69 | 4.77 | 4.77 | 1.71% | 25,651 |
| Jun 30, 2025 | 4.75 | 4.83 | 4.69 | 4.69 | 4.69 | -0.85% | 7,852 |
| Jun 27, 2025 | 4.80 | 4.87 | 4.68 | 4.73 | 4.73 | -0.21% | 16,315 |
| Jun 26, 2025 | 4.77 | 4.80 | 4.69 | 4.74 | 4.74 | -0.21% | 8,563 |
| Jun 25, 2025 | 4.79 | 4.81 | 4.70 | 4.75 | 4.75 | -1.45% | 10,198 |
| Jun 24, 2025 | 4.77 | 4.84 | 4.70 | 4.82 | 4.82 | 1.26% | 13,217 |
| Jun 23, 2025 | 4.70 | 4.85 | 4.70 | 4.76 | 4.76 | 0.21% | 11,283 |
| Jun 20, 2025 | 4.70 | 4.75 | 4.65 | 4.75 | 4.75 | 3.49% | 20,599 |
| 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 |