Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.730
+0.110 (2.38%)
Jan 7, 2026, 10:26 AM EST - Market open
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.61 | 4.69 | 4.60 | 4.62 | 4.62 | 0.43% | 32,253 |
| Jan 5, 2026 | 4.57 | 4.65 | 4.51 | 4.60 | 4.60 | 1.10% | 32,190 |
| Jan 2, 2026 | 4.46 | 4.59 | 4.46 | 4.55 | 4.55 | 2.48% | 12,440 |
| Dec 31, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 2.07% | 30,837 |
| Dec 30, 2025 | 4.37 | 4.45 | 4.35 | 4.35 | 4.35 | -0.68% | 25,787 |
| Dec 29, 2025 | 4.46 | 4.50 | 4.37 | 4.38 | 4.38 | -2.67% | 37,538 |
| Dec 26, 2025 | 4.46 | 4.51 | 4.44 | 4.50 | 4.50 | 1.12% | 11,903 |
| Dec 24, 2025 | 4.46 | 4.51 | 4.40 | 4.45 | 4.45 | 0.23% | 33,667 |
| Dec 23, 2025 | 4.40 | 4.46 | 4.36 | 4.44 | 4.44 | 1.14% | 37,935 |
| Dec 22, 2025 | 4.40 | 4.45 | 4.38 | 4.39 | 4.39 | -0.68% | 19,402 |
| Dec 19, 2025 | 4.59 | 4.59 | 4.42 | 4.42 | 4.42 | -2.43% | 45,894 |
| Dec 18, 2025 | 4.57 | 4.57 | 4.49 | 4.53 | 4.53 | - | 30,510 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | 0.22% | 6,316 |
| Dec 16, 2025 | 4.57 | 4.57 | 4.50 | 4.52 | 4.52 | -0.22% | 14,594 |
| Dec 15, 2025 | 4.55 | 4.61 | 4.52 | 4.53 | 4.53 | -1.31% | 29,252 |
| Dec 12, 2025 | 4.51 | 4.61 | 4.49 | 4.59 | 4.59 | -1.29% | 11,292 |
| Dec 11, 2025 | 4.56 | 4.67 | 4.54 | 4.65 | 4.65 | 1.75% | 16,408 |
| Dec 10, 2025 | 4.54 | 4.68 | 4.54 | 4.57 | 4.57 | 0.88% | 16,519 |
| Dec 9, 2025 | 4.57 | 4.64 | 4.53 | 4.53 | 4.53 | -0.44% | 17,733 |
| Dec 8, 2025 | 4.54 | 4.69 | 4.54 | 4.55 | 4.55 | -1.09% | 18,389 |
| Dec 5, 2025 | 4.56 | 4.65 | 4.52 | 4.60 | 4.60 | -0.22% | 20,061 |
| Dec 4, 2025 | 4.63 | 4.67 | 4.56 | 4.61 | 4.61 | -0.86% | 16,389 |
| Dec 3, 2025 | 4.61 | 4.72 | 4.59 | 4.65 | 4.65 | -0.21% | 18,840 |
| Dec 2, 2025 | 4.54 | 4.70 | 4.51 | 4.66 | 4.66 | 4.02% | 31,884 |
| Dec 1, 2025 | 4.59 | 4.64 | 4.46 | 4.48 | 4.48 | -2.61% | 72,424 |
| Nov 28, 2025 | 4.60 | 4.67 | 4.52 | 4.60 | 4.60 | 1.10% | 14,441 |
| Nov 26, 2025 | 4.52 | 4.74 | 4.52 | 4.55 | 4.55 | -1.09% | 26,682 |
| Nov 25, 2025 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 1.32% | 25,546 |
| Nov 24, 2025 | 4.61 | 4.66 | 4.52 | 4.54 | 4.54 | -1.52% | 23,246 |
| Nov 21, 2025 | 4.52 | 4.69 | 4.50 | 4.61 | 4.61 | 1.10% | 27,780 |
| Nov 20, 2025 | 4.61 | 4.68 | 4.53 | 4.56 | 4.56 | -1.51% | 29,706 |
| Nov 19, 2025 | 4.53 | 4.63 | 4.52 | 4.63 | 4.63 | 3.58% | 22,593 |
| Nov 18, 2025 | 4.54 | 4.58 | 4.47 | 4.47 | 4.47 | -1.54% | 21,044 |
| Nov 17, 2025 | 4.53 | 4.65 | 4.48 | 4.54 | 4.54 | 1.11% | 68,211 |
| Nov 14, 2025 | 4.34 | 4.63 | 4.34 | 4.49 | 4.49 | 3.46% | 26,009 |
| Nov 13, 2025 | 4.68 | 4.79 | 4.34 | 4.34 | 4.34 | -7.26% | 34,545 |
| Nov 12, 2025 | 4.69 | 4.79 | 4.68 | 4.68 | 4.68 | -1.89% | 16,261 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.71 | 4.77 | 4.77 | 0.21% | 11,503 |
| Nov 10, 2025 | 4.71 | 4.82 | 4.68 | 4.76 | 4.76 | 1.60% | 36,220 |
| Nov 7, 2025 | 4.60 | 4.70 | 4.59 | 4.69 | 4.69 | 0.86% | 31,920 |
| Nov 6, 2025 | 4.58 | 4.67 | 4.57 | 4.65 | 4.65 | 0.43% | 27,487 |
| Nov 5, 2025 | 4.55 | 4.69 | 4.55 | 4.63 | 4.63 | 1.20% | 15,873 |
| Nov 4, 2025 | 4.57 | 4.64 | 4.57 | 4.57 | 4.57 | -1.08% | 13,276 |
| Nov 3, 2025 | 4.55 | 4.73 | 4.55 | 4.62 | 4.62 | 1.54% | 24,055 |
| Oct 31, 2025 | 4.66 | 4.66 | 4.54 | 4.55 | 4.55 | -2.36% | 14,310 |
| Oct 30, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | 1.08% | 11,454 |
| Oct 29, 2025 | 4.62 | 4.69 | 4.61 | 4.61 | 4.61 | -0.65% | 11,699 |
| Oct 28, 2025 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | -0.64% | 14,340 |
| Oct 27, 2025 | 4.70 | 4.73 | 4.67 | 4.67 | 4.67 | - | 4,749 |
| Oct 24, 2025 | 4.69 | 4.73 | 4.66 | 4.67 | 4.67 | 0.86% | 16,891 |