Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.540
+0.100 (2.25%)
May 6, 2025, 11:23 AM EDT - Market open

Alpha Pro Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20254.364.444.364.444.440.52%2,304
May 2, 20254.424.494.364.424.421.54%4,789
May 1, 20254.434.454.354.354.35-0.68%25,403
Apr 30, 20254.354.454.354.384.380.92%8,115
Apr 29, 20254.394.444.344.344.34-1.14%6,788
Apr 28, 20254.384.464.304.394.39-1.70%9,404
Apr 25, 20254.414.504.414.474.47-0.31%6,791
Apr 24, 20254.344.564.344.484.483.46%23,281
Apr 23, 20254.304.374.274.334.331.88%20,770
Apr 22, 20254.264.374.254.254.25-0.23%7,425
Apr 21, 20254.374.374.264.264.26-0.70%19,310
Apr 17, 20254.254.404.254.294.290.70%7,231
Apr 16, 20254.254.374.244.264.26-0.70%14,875
Apr 15, 20254.294.424.294.294.290.94%16,727
Apr 14, 20254.244.304.224.254.252.16%6,941
Apr 11, 20254.204.254.094.164.16-0.24%34,823
Apr 10, 20254.364.364.064.174.17-4.79%29,852
Apr 9, 20254.264.464.204.384.383.06%28,569
Apr 8, 20254.364.464.254.254.25-1.16%26,372
Apr 7, 20254.304.464.264.304.30-1.83%28,285
Apr 4, 20254.674.744.264.384.38-6.81%136,945
Apr 3, 20254.804.924.704.704.70-3.69%42,078
Apr 2, 20254.844.974.844.884.880.62%29,634
Apr 1, 20254.925.034.854.854.85-3.00%28,982
Mar 31, 20255.025.054.985.005.00-0.40%22,630
Mar 28, 20255.135.135.025.025.02-3.09%24,254
Mar 27, 20255.005.185.005.185.182.78%10,245
Mar 26, 20255.155.155.045.045.040.80%11,766
Mar 25, 20255.005.185.005.005.00-0.99%14,390
Mar 24, 20255.015.125.005.055.050.60%23,902
Mar 21, 20255.055.125.025.025.02-1.18%20,945
Mar 20, 20255.125.205.075.085.08-1.17%14,654
Mar 19, 20255.125.155.075.145.141.18%6,512
Mar 18, 20255.115.185.075.085.08-0.59%21,392
Mar 17, 20255.125.155.105.115.11-0.78%83,551
Mar 14, 20255.155.155.075.155.150.59%16,270
Mar 13, 20255.075.155.075.125.120.99%10,134
Mar 12, 20255.135.175.055.075.07-0.20%34,884
Mar 11, 20255.305.325.055.085.08-4.33%30,994
Mar 10, 20255.265.445.255.315.310.57%17,044
Mar 7, 20255.305.445.225.285.28-1.12%14,516
Mar 6, 20255.215.355.215.345.342.50%13,905
Mar 5, 20255.185.435.185.215.210.58%22,593
Mar 4, 20255.205.325.185.185.18-0.96%40,096
Mar 3, 20255.395.395.235.235.23-3.15%21,494
Feb 28, 20255.365.415.335.405.400.56%27,977
Feb 27, 20255.315.475.315.375.37-14,454
Feb 26, 20255.165.375.165.375.374.27%39,374
Feb 25, 20255.255.325.155.155.15-1.90%31,099
Feb 24, 20255.665.665.245.255.25-6.58%44,459