Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
5.67
+0.16 (2.90%)
Nov 4, 2024, 4:00 PM EST - Market closed

Alpha Pro Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.405.755.405.675.672.90%38,223
Nov 1, 20245.615.685.485.515.51-1.43%15,988
Oct 31, 20245.555.625.455.595.590.36%26,046
Oct 30, 20245.615.685.555.575.57-1.76%9,031
Oct 29, 20245.675.675.615.675.67-1.05%20,272
Oct 28, 20245.906.005.665.735.73-3.37%36,977
Oct 25, 20245.976.005.875.935.93-1.17%22,435
Oct 24, 20246.006.005.896.006.00-0.17%20,497
Oct 23, 20245.936.015.876.016.010.67%21,595
Oct 22, 20245.935.995.895.975.971.53%14,774
Oct 21, 20245.905.995.855.885.88-1.01%28,516
Oct 18, 20245.905.945.885.945.940.68%7,575
Oct 17, 20245.975.985.895.905.90-1.01%9,413
Oct 16, 20245.965.985.875.965.960.17%12,411
Oct 15, 20245.816.005.795.955.952.94%16,757
Oct 14, 20245.795.875.785.785.780.52%14,362
Oct 11, 20245.825.825.745.755.75-1.37%4,045
Oct 10, 20245.715.855.685.835.831.39%13,412
Oct 9, 20245.725.755.645.755.75-0.52%7,038
Oct 8, 20245.755.805.675.785.78-7,420
Oct 7, 20245.655.815.655.785.782.30%15,771
Oct 4, 20245.815.945.615.655.65-1.22%21,804
Oct 3, 20245.755.895.675.725.72-0.52%8,984
Oct 2, 20245.656.105.655.755.752.50%58,528
Oct 1, 20245.685.775.615.615.61-1.58%16,496
Sep 30, 20245.755.755.615.705.700.18%19,102
Sep 27, 20245.575.795.555.695.690.71%40,032
Sep 26, 20245.675.725.575.655.650.89%28,206
Sep 25, 20245.675.735.605.605.60-0.71%16,046
Sep 24, 20245.675.785.645.645.64-1.57%13,337
Sep 23, 20245.945.945.665.735.73-3.70%34,627
Sep 20, 20245.846.045.775.955.952.41%44,402
Sep 19, 20245.665.825.525.815.814.12%27,318
Sep 18, 20245.605.765.555.585.58-1.06%18,642
Sep 17, 20245.505.715.455.645.643.87%20,661
Sep 16, 20245.645.675.415.435.43-4.23%32,749
Sep 13, 20245.755.805.575.675.67-0.53%21,954
Sep 12, 20245.575.745.525.705.704.01%10,572
Sep 11, 20245.495.695.435.485.48-2.84%19,549
Sep 10, 20245.675.675.415.645.640.89%22,771
Sep 9, 20245.795.795.365.595.59-2.78%56,125
Sep 6, 20245.785.885.695.755.75-1.20%21,315
Sep 5, 20245.885.935.795.825.82-1.19%9,553
Sep 4, 20245.785.955.775.895.891.90%19,474
Sep 3, 20245.955.955.715.785.78-3.02%53,800
Aug 30, 20246.006.035.935.965.960.68%16,847
Aug 29, 20246.106.155.925.925.92-2.63%33,733
Aug 28, 20246.186.186.056.086.08-2.25%12,802
Aug 27, 20246.196.286.116.226.22-0.64%16,913
Aug 26, 20246.386.386.156.266.26-1.57%46,922
Aug 23, 20246.146.396.096.366.364.43%27,262
Aug 22, 20246.086.116.006.096.09-0.16%22,769
Aug 21, 20246.446.446.026.106.10-3.94%31,705
Aug 20, 20246.236.436.236.356.350.79%74,858
Aug 19, 20245.976.425.856.306.305.53%122,708
Aug 16, 20245.856.005.805.975.971.88%54,182
Aug 15, 20245.735.865.545.865.863.53%35,980
Aug 14, 20245.405.695.355.665.663.85%38,767
Aug 13, 20245.425.515.415.455.450.18%23,574
Aug 12, 20245.445.495.385.445.440.55%20,206
Aug 9, 20245.465.495.385.415.41-0.55%20,239
Aug 8, 20245.455.595.435.445.442.06%25,525
Aug 7, 20245.455.455.215.335.334.10%30,627
Aug 6, 20245.285.285.115.125.12-2.10%22,098
Aug 5, 20245.405.455.205.235.23-3.86%29,172
Aug 2, 20245.695.695.425.445.44-6.69%39,410
Aug 1, 20245.815.885.765.835.83-0.17%42,275
Jul 31, 20245.965.965.755.845.84-1.85%23,615
Jul 30, 20246.006.045.775.955.95-0.83%39,196
Jul 29, 20246.076.075.896.006.00-0.99%30,276
Jul 26, 20245.906.145.906.066.062.89%19,704
Jul 25, 20245.825.905.785.895.890.94%18,603
Jul 24, 20246.056.145.815.845.84-4.89%56,743
Jul 23, 20246.006.185.956.146.142.25%30,446
Jul 22, 20245.956.005.946.006.000.84%22,771
Jul 19, 20245.865.995.845.955.951.71%22,768
Jul 18, 20245.955.955.755.855.85-1.35%25,811
Jul 17, 20245.845.935.765.935.931.72%17,342
Jul 16, 20245.885.935.815.835.83-0.17%19,877
Jul 15, 20245.815.915.805.845.840.69%20,908
Jul 12, 20245.845.905.715.805.80-0.85%29,322
Jul 11, 20245.575.875.575.855.855.41%34,016
Jul 10, 20245.545.625.505.555.551.09%19,420
Jul 9, 20245.565.565.465.495.49-1.44%20,393
Jul 8, 20245.795.825.575.575.57-2.62%27,212
Jul 5, 20245.665.735.585.725.721.06%28,324
Jul 3, 20245.665.805.665.665.66-0.53%19,355
Jul 2, 20245.966.005.665.695.69-4.53%52,446
Jul 1, 20245.555.965.415.965.968.36%104,666
Jun 28, 20245.545.585.505.505.50-17,813
Jun 27, 20245.465.595.445.505.502.23%25,451
Jun 26, 20245.415.505.365.385.38-28,951
Jun 25, 20245.465.515.355.385.38-1.47%23,491
Jun 24, 20245.655.685.465.465.46-3.36%53,926
Jun 21, 20245.385.745.385.655.655.02%77,327
Jun 20, 20245.285.525.215.385.383.66%59,677
Jun 18, 20245.405.425.165.195.19-2.81%78,186
Jun 17, 20245.305.585.275.345.348.98%219,021
Jun 14, 20244.975.044.854.904.90-2.97%33,007
Jun 13, 20245.095.094.995.055.05-1.17%27,867