Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
5.24
-0.11 (-2.06%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.35 | 5.40 | 5.24 | 5.24 | 5.24 | -2.06% | 19,582 |
| 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% | 27,285 |
| Nov 15, 2024 | 5.25 | 5.33 | 5.21 | 5.23 | 5.23 | -1.13% | 17,499 |
| Nov 14, 2024 | 5.35 | 5.36 | 5.22 | 5.29 | 5.29 | 0.57% | 19,756 |
| 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% | 17,963 |
| Nov 7, 2024 | 5.65 | 5.79 | 5.62 | 5.65 | 5.65 | -2.08% | 17,978 |
| Nov 6, 2024 | 5.99 | 5.99 | 5.61 | 5.77 | 5.77 | 2.85% | 17,774 |
| 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% | 15,988 |
| 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% | 20,272 |
| Oct 28, 2024 | 5.90 | 6.00 | 5.66 | 5.73 | 5.73 | -3.37% | 36,977 |
| Oct 25, 2024 | 5.97 | 6.00 | 5.87 | 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% | 21,595 |
| Oct 22, 2024 | 5.93 | 5.99 | 5.89 | 5.97 | 5.97 | 1.53% | 14,774 |
| 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% | 7,575 |
| 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% | 16,757 |
| Oct 14, 2024 | 5.79 | 5.87 | 5.78 | 5.78 | 5.78 | 0.52% | 14,362 |
| 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% | 15,771 |
| 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% | 8,984 |
| 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% | 16,496 |
| 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 | 5.72 | 5.57 | 5.65 | 5.65 | 0.89% | 28,206 |
| Sep 25, 2024 | 5.67 | 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% | 20,661 |
| Sep 16, 2024 | 5.64 | 5.67 | 5.41 | 5.43 | 5.43 | -4.23% | 32,749 |
| Sep 13, 2024 | 5.75 | 5.80 | 5.57 | 5.67 | 5.67 | -0.53% | 21,954 |
| Sep 12, 2024 | 5.57 | 5.74 | 5.52 | 5.70 | 5.70 | 4.01% | 10,572 |
| 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% | 22,771 |
| 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% | 9,553 |
| Sep 4, 2024 | 5.78 | 5.95 | 5.77 | 5.89 | 5.89 | 1.90% | 19,474 |
| 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% | 27,262 |
| Aug 22, 2024 | 6.08 | 6.11 | 6.00 | 6.09 | 6.09 | -0.16% | 22,769 |
| 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% | 74,858 |
| 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% | 35,980 |
| Aug 14, 2024 | 5.40 | 5.69 | 5.35 | 5.66 | 5.66 | 3.85% | 38,767 |
| Aug 13, 2024 | 5.42 | 5.51 | 5.41 | 5.45 | 5.45 | 0.18% | 23,574 |
| 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% | 22,098 |
| Aug 5, 2024 | 5.40 | 5.45 | 5.20 | 5.23 | 5.23 | -3.86% | 29,172 |
| 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% | 42,275 |
| Jul 31, 2024 | 5.96 | 5.96 | 5.75 | 5.84 | 5.84 | -1.85% | 23,615 |
| Jul 30, 2024 | 6.00 | 6.04 | 5.77 | 5.95 | 5.95 | -0.83% | 39,196 |
| Jul 29, 2024 | 6.07 | 6.07 | 5.89 | 6.00 | 6.00 | -0.99% | 30,276 |
| Jul 26, 2024 | 5.90 | 6.14 | 5.90 | 6.06 | 6.06 | 2.89% | 19,704 |
| Jul 25, 2024 | 5.82 | 5.90 | 5.78 | 5.89 | 5.89 | 0.94% | 18,603 |
| Jul 24, 2024 | 6.05 | 6.14 | 5.81 | 5.84 | 5.84 | -4.89% | 56,743 |
| Jul 23, 2024 | 6.00 | 6.18 | 5.95 | 6.14 | 6.14 | 2.25% | 30,446 |
| Jul 22, 2024 | 5.95 | 6.00 | 5.94 | 6.00 | 6.00 | 0.84% | 22,771 |
| Jul 19, 2024 | 5.86 | 5.99 | 5.84 | 5.95 | 5.95 | 1.71% | 22,768 |
| Jul 18, 2024 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -1.35% | 25,811 |
| Jul 17, 2024 | 5.84 | 5.93 | 5.76 | 5.93 | 5.93 | 1.72% | 17,342 |
| Jul 16, 2024 | 5.88 | 5.93 | 5.81 | 5.83 | 5.83 | -0.17% | 19,877 |
| Jul 15, 2024 | 5.81 | 5.91 | 5.80 | 5.84 | 5.84 | 0.69% | 20,908 |
| Jul 12, 2024 | 5.84 | 5.90 | 5.71 | 5.80 | 5.80 | -0.85% | 29,322 |
| Jul 11, 2024 | 5.57 | 5.87 | 5.57 | 5.85 | 5.85 | 5.41% | 34,016 |
| Jul 10, 2024 | 5.54 | 5.62 | 5.50 | 5.55 | 5.55 | 1.09% | 19,420 |
| Jul 9, 2024 | 5.56 | 5.56 | 5.46 | 5.49 | 5.49 | -1.44% | 20,393 |
| Jul 8, 2024 | 5.79 | 5.82 | 5.57 | 5.57 | 5.57 | -2.62% | 27,212 |
| Jul 5, 2024 | 5.66 | 5.73 | 5.58 | 5.72 | 5.72 | 1.06% | 28,324 |
| Jul 3, 2024 | 5.66 | 5.80 | 5.66 | 5.66 | 5.66 | -0.53% | 19,355 |
| Jul 2, 2024 | 5.96 | 6.00 | 5.66 | 5.69 | 5.69 | -4.53% | 52,446 |