Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.590
-0.070 (-1.50%)
At close: May 28, 2025, 4:00 PM
4.590
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 4.30 | 4.46 | 4.26 | 4.30 | 4.30 | -1.83% | 28,285 |
| Apr 4, 2025 | 4.67 | 4.74 | 4.26 | 4.38 | 4.38 | -6.81% | 136,945 |
| Apr 3, 2025 | 4.80 | 4.92 | 4.70 | 4.70 | 4.70 | -3.69% | 42,078 |
| Apr 2, 2025 | 4.84 | 4.97 | 4.84 | 4.88 | 4.88 | 0.62% | 29,634 |
| Apr 1, 2025 | 4.92 | 5.03 | 4.85 | 4.85 | 4.85 | -3.00% | 28,982 |
| Mar 31, 2025 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | -0.40% | 22,630 |
| Mar 28, 2025 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | -3.09% | 24,254 |
| Mar 27, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 2.78% | 10,245 |
| Mar 26, 2025 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | 0.80% | 11,766 |
| Mar 25, 2025 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | -0.99% | 14,390 |
| Mar 24, 2025 | 5.01 | 5.12 | 5.00 | 5.05 | 5.05 | 0.60% | 23,902 |
| Mar 21, 2025 | 5.05 | 5.12 | 5.02 | 5.02 | 5.02 | -1.18% | 20,945 |
| Mar 20, 2025 | 5.12 | 5.20 | 5.07 | 5.08 | 5.08 | -1.17% | 14,654 |
| Mar 19, 2025 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 1.18% | 6,512 |
| Mar 18, 2025 | 5.11 | 5.18 | 5.07 | 5.08 | 5.08 | -0.59% | 21,392 |