Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
5.35
+0.14 (2.69%)
At close: Dec 20, 2024, 3:45 PM
5.49
+0.14 (2.62%)
After-hours: Dec 20, 2024, 7:57 PM EST
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.18 | 5.38 | 5.12 | 5.37 | 5.37 | 3.07% | 53,071 |
| Dec 19, 2024 | 5.40 | 5.40 | 5.03 | 5.21 | 5.21 | 3.78% | 40,440 |
| Dec 18, 2024 | 5.11 | 5.33 | 5.02 | 5.02 | 5.02 | -2.33% | 62,439 |
| Dec 17, 2024 | 5.20 | 5.25 | 5.06 | 5.14 | 5.14 | -1.91% | 30,034 |
| Dec 16, 2024 | 5.18 | 5.29 | 5.14 | 5.24 | 5.24 | -0.19% | 18,600 |
| Dec 13, 2024 | 5.33 | 5.33 | 5.15 | 5.25 | 5.25 | -0.57% | 35,200 |
| Dec 12, 2024 | 5.24 | 5.32 | 5.18 | 5.28 | 5.28 | 0.19% | 36,828 |
| Dec 11, 2024 | 5.36 | 5.36 | 5.23 | 5.27 | 5.27 | -2.04% | 15,359 |
| Dec 10, 2024 | 5.28 | 5.40 | 5.20 | 5.38 | 5.38 | 0.19% | 19,148 |
| Dec 9, 2024 | 5.32 | 5.40 | 5.17 | 5.37 | 5.37 | -0.19% | 32,247 |
| Dec 6, 2024 | 5.02 | 5.38 | 5.01 | 5.38 | 5.38 | 7.60% | 58,500 |
| Dec 5, 2024 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -2.15% | 42,621 |
| Dec 4, 2024 | 5.26 | 5.26 | 5.10 | 5.11 | 5.11 | -2.11% | 14,437 |
| Dec 3, 2024 | 5.02 | 5.28 | 5.02 | 5.22 | 5.22 | 9.43% | 66,052 |
| Dec 2, 2024 | 5.33 | 5.45 | 4.76 | 4.77 | 4.77 | -10.00% | 134,081 |
| Nov 29, 2024 | 5.28 | 5.37 | 5.22 | 5.30 | 5.30 | -0.75% | 9,400 |
| Nov 27, 2024 | 5.43 | 5.45 | 5.34 | 5.34 | 5.34 | -1.66% | 19,700 |
| Nov 26, 2024 | 5.37 | 5.46 | 5.29 | 5.43 | 5.43 | -0.18% | 11,200 |
| Nov 25, 2024 | 5.40 | 5.47 | 5.32 | 5.44 | 5.44 | 0.55% | 20,206 |
| Nov 22, 2024 | 5.37 | 5.46 | 5.31 | 5.41 | 5.41 | 0.56% | 23,680 |
| Nov 21, 2024 | 5.24 | 5.45 | 5.18 | 5.38 | 5.38 | 2.67% | 22,004 |
| Nov 20, 2024 | 5.35 | 5.40 | 5.24 | 5.24 | 5.24 | -2.06% | 19,600 |
| Nov 19, 2024 | 5.18 | 5.40 | 5.18 | 5.35 | 5.35 | 1.71% | 40,391 |
| Nov 18, 2024 | 5.21 | 5.40 | 5.20 | 5.26 | 5.26 | 0.57% | 27,300 |
| Nov 15, 2024 | 5.25 | 5.33 | 5.21 | 5.23 | 5.23 | -1.13% | 17,500 |
| Nov 14, 2024 | 5.35 | 5.36 | 5.22 | 5.29 | 5.29 | 0.57% | 19,800 |
| Nov 13, 2024 | 5.25 | 5.36 | 5.21 | 5.26 | 5.26 | 0.19% | 31,325 |
| Nov 12, 2024 | 5.37 | 5.40 | 5.20 | 5.25 | 5.25 | -1.69% | 30,201 |
| Nov 11, 2024 | 5.40 | 5.52 | 5.34 | 5.34 | 5.34 | -4.98% | 54,407 |
| Nov 8, 2024 | 5.63 | 5.66 | 5.51 | 5.62 | 5.62 | -0.53% | 18,000 |
| Nov 7, 2024 | 5.65 | 5.79 | 5.62 | 5.65 | 5.65 | -2.08% | 18,000 |
| Nov 6, 2024 | 5.99 | 5.99 | 5.61 | 5.77 | 5.77 | 2.85% | 17,800 |
| Nov 5, 2024 | 5.60 | 5.75 | 5.60 | 5.61 | 5.61 | -1.06% | 14,651 |
| Nov 4, 2024 | 5.40 | 5.75 | 5.40 | 5.67 | 5.67 | 2.90% | 38,223 |
| Nov 1, 2024 | 5.61 | 5.68 | 5.48 | 5.51 | 5.51 | -1.43% | 16,000 |
| Oct 31, 2024 | 5.55 | 5.62 | 5.45 | 5.59 | 5.59 | 0.36% | 26,046 |
| Oct 30, 2024 | 5.61 | 5.68 | 5.55 | 5.57 | 5.57 | -1.76% | 9,031 |
| Oct 29, 2024 | 5.67 | 5.67 | 5.61 | 5.67 | 5.67 | -1.05% | 20,300 |
| Oct 28, 2024 | 5.90 | 6.00 | 5.66 | 5.73 | 5.73 | -3.37% | 36,977 |
| Oct 25, 2024 | 5.97 | 6.00 | 5.86 | 5.93 | 5.93 | -1.17% | 22,435 |
| Oct 24, 2024 | 6.00 | 6.00 | 5.89 | 6.00 | 6.00 | -0.17% | 20,497 |
| Oct 23, 2024 | 5.93 | 6.01 | 5.87 | 6.01 | 6.01 | 0.67% | 21,600 |
| Oct 22, 2024 | 5.93 | 5.99 | 5.89 | 5.97 | 5.97 | 1.53% | 14,800 |
| Oct 21, 2024 | 5.90 | 5.99 | 5.85 | 5.88 | 5.88 | -1.01% | 28,516 |
| Oct 18, 2024 | 5.90 | 5.94 | 5.88 | 5.94 | 5.94 | 0.68% | 7,600 |
| Oct 17, 2024 | 5.97 | 5.98 | 5.89 | 5.90 | 5.90 | -1.01% | 9,413 |
| Oct 16, 2024 | 5.96 | 5.98 | 5.87 | 5.96 | 5.96 | 0.17% | 12,411 |
| Oct 15, 2024 | 5.81 | 6.00 | 5.79 | 5.95 | 5.95 | 2.94% | 16,800 |
| Oct 14, 2024 | 5.79 | 5.87 | 5.78 | 5.78 | 5.78 | 0.52% | 14,400 |
| Oct 11, 2024 | 5.82 | 5.82 | 5.74 | 5.75 | 5.75 | -1.37% | 4,045 |
| Oct 10, 2024 | 5.71 | 5.85 | 5.68 | 5.83 | 5.83 | 1.39% | 13,412 |
| Oct 9, 2024 | 5.72 | 5.75 | 5.64 | 5.75 | 5.75 | -0.52% | 7,038 |
| Oct 8, 2024 | 5.75 | 5.80 | 5.67 | 5.78 | 5.78 | - | 7,420 |
| Oct 7, 2024 | 5.65 | 5.81 | 5.65 | 5.78 | 5.78 | 2.30% | 15,800 |
| Oct 4, 2024 | 5.81 | 5.94 | 5.61 | 5.65 | 5.65 | -1.22% | 21,804 |
| Oct 3, 2024 | 5.75 | 5.89 | 5.67 | 5.72 | 5.72 | -0.52% | 9,000 |
| Oct 2, 2024 | 5.65 | 6.10 | 5.65 | 5.75 | 5.75 | 2.50% | 58,528 |
| Oct 1, 2024 | 5.68 | 5.77 | 5.61 | 5.61 | 5.61 | -1.58% | 16,500 |
| Sep 30, 2024 | 5.75 | 5.75 | 5.61 | 5.70 | 5.70 | 0.18% | 19,102 |
| Sep 27, 2024 | 5.57 | 5.79 | 5.55 | 5.69 | 5.69 | 0.71% | 40,032 |
| Sep 26, 2024 | 5.67 | 5.71 | 5.57 | 5.65 | 5.65 | 0.89% | 28,206 |
| Sep 25, 2024 | 5.66 | 5.73 | 5.60 | 5.60 | 5.60 | -0.71% | 16,046 |
| Sep 24, 2024 | 5.67 | 5.78 | 5.64 | 5.64 | 5.64 | -1.57% | 13,337 |
| Sep 23, 2024 | 5.94 | 5.94 | 5.66 | 5.73 | 5.73 | -3.70% | 34,627 |
| Sep 20, 2024 | 5.84 | 6.04 | 5.77 | 5.95 | 5.95 | 2.41% | 44,402 |
| Sep 19, 2024 | 5.66 | 5.82 | 5.52 | 5.81 | 5.81 | 4.12% | 27,318 |
| Sep 18, 2024 | 5.60 | 5.76 | 5.55 | 5.58 | 5.58 | -1.06% | 18,642 |
| Sep 17, 2024 | 5.50 | 5.71 | 5.45 | 5.64 | 5.64 | 3.87% | 20,700 |
| Sep 16, 2024 | 5.64 | 5.67 | 5.41 | 5.43 | 5.43 | -4.23% | 32,749 |
| Sep 13, 2024 | 5.75 | 5.79 | 5.57 | 5.67 | 5.67 | -0.53% | 22,000 |
| Sep 12, 2024 | 5.57 | 5.74 | 5.52 | 5.70 | 5.70 | 4.01% | 10,600 |
| Sep 11, 2024 | 5.49 | 5.69 | 5.43 | 5.48 | 5.48 | -2.84% | 19,549 |
| Sep 10, 2024 | 5.67 | 5.67 | 5.41 | 5.64 | 5.64 | 0.89% | 22,800 |
| Sep 9, 2024 | 5.79 | 5.79 | 5.36 | 5.59 | 5.59 | -2.78% | 56,125 |
| Sep 6, 2024 | 5.78 | 5.88 | 5.69 | 5.75 | 5.75 | -1.20% | 21,315 |
| Sep 5, 2024 | 5.88 | 5.93 | 5.79 | 5.82 | 5.82 | -1.19% | 9,600 |
| Sep 4, 2024 | 5.78 | 5.95 | 5.77 | 5.89 | 5.89 | 1.90% | 19,821 |
| Sep 3, 2024 | 5.95 | 5.95 | 5.71 | 5.78 | 5.78 | -3.02% | 53,800 |
| Aug 30, 2024 | 6.00 | 6.03 | 5.93 | 5.96 | 5.96 | 0.68% | 16,847 |
| Aug 29, 2024 | 6.10 | 6.15 | 5.92 | 5.92 | 5.92 | -2.63% | 33,733 |
| Aug 28, 2024 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -2.25% | 12,802 |
| Aug 27, 2024 | 6.19 | 6.28 | 6.11 | 6.22 | 6.22 | -0.64% | 16,913 |
| Aug 26, 2024 | 6.38 | 6.38 | 6.15 | 6.26 | 6.26 | -1.57% | 46,922 |
| Aug 23, 2024 | 6.14 | 6.39 | 6.09 | 6.36 | 6.36 | 4.43% | 27,300 |
| Aug 22, 2024 | 6.08 | 6.11 | 6.00 | 6.09 | 6.09 | -0.16% | 22,800 |
| Aug 21, 2024 | 6.44 | 6.44 | 6.02 | 6.10 | 6.10 | -3.94% | 31,705 |
| Aug 20, 2024 | 6.23 | 6.43 | 6.23 | 6.35 | 6.35 | 0.79% | 74,900 |
| Aug 19, 2024 | 5.97 | 6.42 | 5.85 | 6.30 | 6.30 | 5.53% | 122,708 |
| Aug 16, 2024 | 5.85 | 6.00 | 5.80 | 5.97 | 5.97 | 1.88% | 54,182 |
| Aug 15, 2024 | 5.73 | 5.86 | 5.54 | 5.86 | 5.86 | 3.53% | 36,000 |
| Aug 14, 2024 | 5.40 | 5.69 | 5.35 | 5.66 | 5.66 | 3.85% | 38,800 |
| Aug 13, 2024 | 5.42 | 5.51 | 5.41 | 5.45 | 5.45 | 0.18% | 23,600 |
| Aug 12, 2024 | 5.44 | 5.49 | 5.38 | 5.44 | 5.44 | 0.55% | 20,206 |
| Aug 9, 2024 | 5.46 | 5.49 | 5.38 | 5.41 | 5.41 | -0.55% | 20,239 |
| Aug 8, 2024 | 5.45 | 5.59 | 5.43 | 5.44 | 5.44 | 2.06% | 25,525 |
| Aug 7, 2024 | 5.45 | 5.45 | 5.21 | 5.33 | 5.33 | 4.10% | 30,627 |
| Aug 6, 2024 | 5.28 | 5.28 | 5.11 | 5.12 | 5.12 | -2.10% | 22,100 |
| Aug 5, 2024 | 5.40 | 5.44 | 5.20 | 5.23 | 5.23 | -3.86% | 29,200 |
| Aug 2, 2024 | 5.69 | 5.69 | 5.42 | 5.44 | 5.44 | -6.69% | 39,410 |
| Aug 1, 2024 | 5.81 | 5.88 | 5.76 | 5.83 | 5.83 | -0.17% | 42,300 |