Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
5.26
-0.25 (-4.54%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Alpha Pro Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.46 | 5.46 | 5.26 | 5.26 | 5.26 | -4.54% | 18,095 |
| Aug 31, 2026 | 5.41 | 5.55 | 5.36 | 5.51 | 5.51 | 2.99% | 38,658 |
| Aug 28, 2026 | 5.35 | 5.46 | 5.35 | 5.35 | 5.35 | -2.19% | 27,530 |
| Aug 27, 2026 | 5.30 | 5.49 | 5.30 | 5.47 | 5.47 | 3.21% | 46,167 |
| Aug 26, 2026 | 5.36 | 5.43 | 5.25 | 5.30 | 5.30 | -1.12% | 12,505 |
| Aug 25, 2026 | 5.29 | 5.39 | 5.21 | 5.36 | 5.36 | 2.68% | 22,218 |
| Aug 24, 2026 | 5.33 | 5.37 | 5.19 | 5.22 | 5.22 | 0.19% | 40,766 |
| Aug 21, 2026 | 5.25 | 5.40 | 5.20 | 5.21 | 5.21 | - | 13,411 |
| Aug 20, 2026 | 5.28 | 5.33 | 5.21 | 5.21 | 5.21 | -3.16% | 40,164 |
| Aug 19, 2026 | 5.47 | 5.54 | 5.30 | 5.38 | 5.38 | - | 28,592 |
| Aug 18, 2026 | 5.39 | 5.49 | 5.33 | 5.38 | 5.38 | 0.37% | 34,168 |
| Aug 17, 2026 | 5.52 | 5.62 | 5.32 | 5.36 | 5.36 | -1.29% | 55,914 |
| Aug 14, 2026 | 5.46 | 5.52 | 5.38 | 5.43 | 5.43 | -0.55% | 35,541 |
| Aug 13, 2026 | 5.42 | 5.49 | 5.34 | 5.46 | 5.46 | 1.68% | 25,675 |
| Aug 12, 2026 | 5.43 | 5.56 | 5.29 | 5.37 | 5.37 | -0.19% | 86,173 |
| Aug 11, 2026 | 5.37 | 5.50 | 5.30 | 5.38 | 5.38 | 0.19% | 45,048 |
| Aug 10, 2026 | 5.25 | 5.56 | 5.25 | 5.37 | 5.37 | 2.29% | 65,566 |
| Aug 7, 2026 | 5.14 | 5.34 | 5.12 | 5.25 | 5.25 | 0.57% | 24,415 |
| Aug 6, 2026 | 5.05 | 5.35 | 5.00 | 5.22 | 5.22 | 6.53% | 87,023 |
| Aug 5, 2026 | 4.88 | 5.01 | 4.88 | 4.90 | 4.90 | -1.01% | 39,621 |
| Aug 4, 2026 | 4.91 | 5.05 | 4.91 | 4.95 | 4.95 | 0.41% | 50,224 |
| Aug 3, 2026 | 4.89 | 5.08 | 4.89 | 4.93 | 4.93 | - | 19,298 |
| Jul 31, 2026 | 4.88 | 5.08 | 4.88 | 4.93 | 4.93 | -0.60% | 21,063 |
| Jul 30, 2026 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 1.64% | 16,619 |
| Jul 29, 2026 | 4.97 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 54,353 |
| Jul 28, 2026 | 4.94 | 5.10 | 4.90 | 5.00 | 5.00 | 1.83% | 26,491 |
| Jul 27, 2026 | 4.99 | 5.05 | 4.91 | 4.91 | 4.91 | -0.41% | 52,204 |
| Jul 24, 2026 | 5.00 | 5.17 | 4.91 | 4.93 | 4.93 | 0.41% | 24,891 |
| Jul 23, 2026 | 5.11 | 5.23 | 4.91 | 4.91 | 4.91 | -4.10% | 24,007 |
| Jul 22, 2026 | 5.19 | 5.40 | 5.08 | 5.12 | 5.12 | -0.39% | 10,369 |
| Jul 21, 2026 | 5.23 | 5.34 | 5.13 | 5.14 | 5.14 | -1.34% | 14,372 |
| Jul 20, 2026 | 5.16 | 5.28 | 5.13 | 5.21 | 5.21 | 0.97% | 22,967 |
| Jul 17, 2026 | 5.30 | 5.44 | 5.07 | 5.16 | 5.16 | -2.64% | 180,261 |
| Jul 16, 2026 | 5.12 | 5.33 | 5.04 | 5.30 | 5.30 | 3.52% | 27,037 |
| Jul 15, 2026 | 5.09 | 5.19 | 5.03 | 5.12 | 5.12 | - | 11,967 |
| Jul 14, 2026 | 5.03 | 5.20 | 5.03 | 5.12 | 5.12 | 1.79% | 19,765 |
| Jul 13, 2026 | 5.06 | 5.14 | 4.95 | 5.03 | 5.03 | -0.59% | 27,839 |
| Jul 10, 2026 | 4.97 | 5.16 | 4.97 | 5.06 | 5.06 | -0.39% | 18,802 |
| Jul 9, 2026 | 4.98 | 5.09 | 4.89 | 5.08 | 5.08 | 5.18% | 60,986 |
| Jul 8, 2026 | 5.09 | 5.19 | 4.80 | 4.83 | 4.83 | -6.21% | 293,922 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.10 | 5.15 | 5.15 | -6.36% | 63,296 |
| Jul 6, 2026 | 5.48 | 5.60 | 5.41 | 5.50 | 5.50 | - | 22,201 |
| Jul 2, 2026 | 5.70 | 5.76 | 5.50 | 5.50 | 5.50 | -4.01% | 14,804 |
| Jul 1, 2026 | 5.60 | 5.77 | 5.58 | 5.73 | 5.73 | 1.96% | 53,351 |
| Jun 30, 2026 | 5.55 | 5.69 | 5.55 | 5.62 | 5.62 | 1.26% | 35,359 |
| Jun 29, 2026 | 5.25 | 5.67 | 5.25 | 5.55 | 5.55 | 5.71% | 77,463 |
| Jun 26, 2026 | 5.20 | 5.39 | 5.16 | 5.25 | 5.25 | 1.94% | 73,868 |
| Jun 25, 2026 | 5.19 | 5.23 | 5.11 | 5.15 | 5.15 | -0.96% | 22,194 |
| Jun 24, 2026 | 5.23 | 5.29 | 5.16 | 5.20 | 5.20 | 0.58% | 64,672 |
| Jun 23, 2026 | 5.32 | 5.32 | 5.17 | 5.17 | 5.17 | -2.64% | 10,459 |