Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
5.50
-0.23 (-4.01%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.70 | 5.76 | 5.50 | 5.50 | 5.50 | -4.01% | 14,802 |
| Jul 1, 2026 | 5.60 | 5.77 | 5.58 | 5.73 | 5.73 | 1.96% | 52,950 |
| Jun 30, 2026 | 5.55 | 5.69 | 5.55 | 5.62 | 5.62 | 1.26% | 35,339 |
| Jun 29, 2026 | 5.25 | 5.67 | 5.25 | 5.55 | 5.55 | 5.71% | 76,360 |
| 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% | 62,946 |
| Jun 23, 2026 | 5.32 | 5.32 | 5.17 | 5.17 | 5.17 | -2.64% | 10,459 |
| Jun 22, 2026 | 5.34 | 5.46 | 5.27 | 5.31 | 5.31 | -2.21% | 89,991 |
| Jun 18, 2026 | 5.24 | 5.65 | 5.06 | 5.43 | 5.43 | 2.45% | 146,887 |
| Jun 17, 2026 | 5.23 | 5.42 | 5.21 | 5.30 | 5.30 | 0.76% | 29,593 |
| Jun 16, 2026 | 5.21 | 5.37 | 5.21 | 5.26 | 5.26 | -1.13% | 31,255 |
| Jun 15, 2026 | 5.42 | 5.54 | 5.32 | 5.32 | 5.32 | -0.56% | 47,459 |
| Jun 12, 2026 | 5.20 | 5.42 | 5.20 | 5.35 | 5.35 | 0.94% | 40,463 |
| Jun 11, 2026 | 5.30 | 5.34 | 5.07 | 5.30 | 5.30 | - | 64,889 |
| Jun 10, 2026 | 5.37 | 5.45 | 5.27 | 5.30 | 5.30 | -1.30% | 42,075 |
| Jun 9, 2026 | 5.37 | 5.53 | 5.37 | 5.37 | 5.37 | -1.83% | 74,007 |
| Jun 8, 2026 | 5.14 | 5.59 | 5.08 | 5.47 | 5.47 | 6.63% | 110,039 |
| Jun 5, 2026 | 5.22 | 5.26 | 5.08 | 5.13 | 5.13 | -2.47% | 62,646 |
| Jun 4, 2026 | 5.36 | 5.44 | 5.16 | 5.26 | 5.26 | -1.50% | 72,857 |
| Jun 3, 2026 | 5.42 | 5.49 | 5.25 | 5.34 | 5.34 | -2.20% | 67,789 |
| Jun 2, 2026 | 5.56 | 5.67 | 5.45 | 5.46 | 5.46 | -3.19% | 58,519 |
| Jun 1, 2026 | 5.73 | 5.78 | 5.53 | 5.64 | 5.64 | -3.09% | 97,326 |
| May 29, 2026 | 5.75 | 5.93 | 5.67 | 5.82 | 5.82 | 1.57% | 42,972 |
| May 28, 2026 | 5.82 | 5.93 | 5.67 | 5.73 | 5.73 | -1.55% | 90,845 |
| May 27, 2026 | 6.02 | 6.21 | 5.82 | 5.82 | 5.82 | -3.80% | 106,874 |
| May 26, 2026 | 6.28 | 6.51 | 6.05 | 6.05 | 6.05 | -3.51% | 86,263 |
| May 22, 2026 | 6.13 | 6.33 | 6.10 | 6.27 | 6.27 | 1.46% | 69,328 |
| May 21, 2026 | 6.14 | 6.18 | 5.92 | 6.18 | 6.18 | 1.15% | 38,819 |
| May 20, 2026 | 6.01 | 6.34 | 5.91 | 6.11 | 6.11 | 1.50% | 45,930 |
| May 19, 2026 | 6.25 | 6.40 | 5.92 | 6.02 | 6.02 | -2.90% | 111,806 |
| May 18, 2026 | 5.75 | 6.44 | 5.65 | 6.20 | 6.20 | 12.93% | 277,128 |
| May 15, 2026 | 5.80 | 5.85 | 5.46 | 5.49 | 5.49 | -6.63% | 163,406 |
| May 14, 2026 | 6.06 | 6.27 | 5.84 | 5.88 | 5.88 | -3.29% | 78,932 |
| May 13, 2026 | 6.31 | 6.39 | 5.94 | 6.08 | 6.08 | -4.25% | 161,137 |
| May 12, 2026 | 6.63 | 6.79 | 6.11 | 6.35 | 6.35 | -4.37% | 171,486 |
| May 11, 2026 | 7.09 | 7.50 | 6.51 | 6.64 | 6.64 | 3.11% | 495,581 |
| May 8, 2026 | 6.78 | 6.89 | 5.82 | 6.44 | 6.44 | -0.62% | 634,183 |
| May 7, 2026 | 5.11 | 6.55 | 5.02 | 6.48 | 6.48 | 37.87% | 1,117,277 |
| May 6, 2026 | 4.68 | 4.94 | 4.65 | 4.70 | 4.70 | 1.73% | 122,762 |
| May 5, 2026 | 4.60 | 4.75 | 4.60 | 4.62 | 4.62 | 0.43% | 46,846 |
| May 4, 2026 | 4.61 | 4.66 | 4.56 | 4.60 | 4.60 | - | 25,734 |
| May 1, 2026 | 4.60 | 4.63 | 4.52 | 4.60 | 4.60 | - | 23,355 |
| Apr 30, 2026 | 4.59 | 4.64 | 4.55 | 4.60 | 4.60 | 1.55% | 24,205 |
| Apr 29, 2026 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.44% | 16,134 |
| Apr 28, 2026 | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | 0.89% | 13,772 |
| 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 |