Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.580
+0.070 (1.55%)
Apr 28, 2026, 2:18 PM EDT - Market open
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.55 | 4.58 | 4.53 | 4.57 | - | 1.33% | 5,937 |
| Apr 27, 2026 | 4.50 | 4.60 | 4.50 | 4.51 | 4.51 | -0.77% | 29,789 |
| Apr 24, 2026 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 0.55% | 11,950 |
| Apr 23, 2026 | 4.57 | 4.64 | 4.51 | 4.52 | 4.52 | 0.44% | 26,923 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -1.96% | 9,636 |
| Apr 21, 2026 | 4.54 | 4.64 | 4.53 | 4.59 | 4.59 | 2.68% | 20,139 |
| Apr 20, 2026 | 4.59 | 4.65 | 4.47 | 4.47 | 4.47 | -3.25% | 41,628 |
| Apr 17, 2026 | 4.62 | 4.80 | 4.55 | 4.62 | 4.62 | - | 21,476 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.52 | 4.62 | 4.62 | 1.32% | 15,637 |
| Apr 15, 2026 | 4.68 | 4.74 | 4.55 | 4.56 | 4.56 | -2.98% | 25,682 |
| Apr 14, 2026 | 4.55 | 4.70 | 4.54 | 4.70 | 4.70 | 3.52% | 19,934 |
| Apr 13, 2026 | 4.54 | 4.66 | 4.51 | 4.54 | 4.54 | 0.67% | 25,277 |
| Apr 10, 2026 | 4.64 | 4.70 | 4.46 | 4.51 | 4.51 | -2.38% | 28,774 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.55 | 4.62 | 4.62 | -0.22% | 17,167 |
| Apr 8, 2026 | 4.68 | 4.83 | 4.61 | 4.63 | 4.63 | 1.54% | 35,188 |
| Apr 7, 2026 | 4.60 | 4.71 | 4.56 | 4.56 | 4.56 | -1.08% | 20,193 |
| Apr 6, 2026 | 4.52 | 4.68 | 4.44 | 4.61 | 4.61 | 3.83% | 39,681 |
| Apr 2, 2026 | 4.56 | 4.69 | 4.43 | 4.44 | 4.44 | -6.72% | 31,068 |
| Apr 1, 2026 | 4.50 | 4.79 | 4.48 | 4.76 | 4.76 | 7.21% | 54,691 |
| Mar 31, 2026 | 4.47 | 4.63 | 4.43 | 4.44 | 4.44 | -2.63% | 117,286 |
| Mar 30, 2026 | 4.50 | 4.65 | 4.40 | 4.56 | 4.56 | 3.64% | 22,644 |
| Mar 27, 2026 | 4.49 | 4.49 | 4.38 | 4.40 | 4.40 | -1.79% | 35,397 |
| Mar 26, 2026 | 4.58 | 4.70 | 4.48 | 4.48 | 4.48 | -2.18% | 26,081 |
| Mar 25, 2026 | 4.60 | 4.67 | 4.51 | 4.58 | 4.58 | -0.65% | 45,458 |
| Mar 24, 2026 | 4.54 | 4.70 | 4.53 | 4.61 | 4.61 | 1.10% | 27,531 |
| Mar 23, 2026 | 4.55 | 4.67 | 4.52 | 4.56 | 4.56 | 1.33% | 59,931 |
| Mar 20, 2026 | 4.61 | 4.76 | 4.50 | 4.50 | 4.50 | -2.39% | 96,985 |
| Mar 19, 2026 | 4.65 | 4.68 | 4.58 | 4.61 | 4.61 | -1.71% | 44,873 |
| Mar 18, 2026 | 4.83 | 4.86 | 4.69 | 4.69 | 4.69 | -2.29% | 19,727 |
| Mar 17, 2026 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | -2.83% | 44,138 |
| Mar 16, 2026 | 5.03 | 5.09 | 4.94 | 4.94 | 4.94 | -1.79% | 70,103 |
| Mar 13, 2026 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -0.40% | 27,527 |
| Mar 12, 2026 | 5.34 | 5.34 | 5.01 | 5.05 | 5.05 | -5.25% | 64,085 |
| Mar 11, 2026 | 5.11 | 5.39 | 5.08 | 5.33 | 5.33 | 3.29% | 36,348 |
| Mar 10, 2026 | 5.26 | 5.34 | 5.13 | 5.16 | 5.16 | -1.34% | 19,156 |
| Mar 9, 2026 | 5.10 | 5.35 | 5.06 | 5.23 | 5.23 | 1.16% | 60,732 |
| Mar 6, 2026 | 5.13 | 5.21 | 5.09 | 5.17 | 5.17 | -1.52% | 34,124 |
| Mar 5, 2026 | 5.23 | 5.29 | 5.13 | 5.25 | 5.25 | -0.76% | 22,952 |
| Mar 4, 2026 | 5.18 | 5.32 | 5.18 | 5.29 | 5.29 | 1.34% | 16,283 |
| Mar 3, 2026 | 5.28 | 5.28 | 5.05 | 5.22 | 5.22 | -1.14% | 37,252 |
| Mar 2, 2026 | 5.25 | 5.35 | 5.09 | 5.28 | 5.28 | 1.34% | 29,285 |
| Feb 27, 2026 | 5.13 | 5.35 | 5.13 | 5.21 | 5.21 | 1.76% | 18,370 |
| Feb 26, 2026 | 5.10 | 5.31 | 5.06 | 5.12 | 5.12 | - | 24,381 |
| Feb 25, 2026 | 5.04 | 5.26 | 4.97 | 5.12 | 5.12 | 1.59% | 54,016 |
| Feb 24, 2026 | 5.05 | 5.11 | 5.02 | 5.04 | 5.04 | - | 32,772 |
| Feb 23, 2026 | 5.18 | 5.23 | 4.92 | 5.04 | 5.04 | -2.14% | 25,109 |
| Feb 20, 2026 | 5.22 | 5.29 | 5.15 | 5.15 | 5.15 | -0.96% | 42,762 |
| Feb 19, 2026 | 5.13 | 5.30 | 5.11 | 5.20 | 5.20 | - | 15,546 |
| Feb 18, 2026 | 5.07 | 5.35 | 5.04 | 5.20 | 5.20 | 3.17% | 32,350 |
| Feb 17, 2026 | 5.10 | 5.30 | 5.03 | 5.04 | 5.04 | -2.89% | 35,388 |