Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
5.56
+0.03 (0.54%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Alpha Pro Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.54 | 5.54 | 5.54 | 5.56 | 5.56 | 0.54% | 22,849 |
| Oct 22, 2026 | 5.42 | 5.57 | 5.42 | 5.53 | 5.53 | 1.65% | 29,279 |
| Oct 21, 2026 | 5.56 | 5.59 | 5.41 | 5.44 | 5.44 | -2.16% | 76,775 |
| Oct 20, 2026 | 5.55 | 5.67 | 5.54 | 5.56 | 5.56 | 0.18% | 23,172 |
| Oct 19, 2026 | 5.58 | 5.68 | 5.50 | 5.55 | 5.55 | - | 42,038 |
| Oct 16, 2026 | 5.75 | 5.80 | 5.55 | 5.55 | 5.55 | -2.97% | 20,120 |
| Oct 15, 2026 | 5.59 | 5.75 | 5.52 | 5.72 | 5.72 | 3.06% | 54,858 |
| Oct 14, 2026 | 5.64 | 5.68 | 5.51 | 5.55 | 5.55 | -3.65% | 53,247 |
| Oct 13, 2026 | 5.73 | 5.80 | 5.63 | 5.76 | 5.76 | 0.35% | 42,328 |
| Oct 12, 2026 | 5.85 | 6.01 | 5.70 | 5.74 | 5.74 | -1.71% | 82,539 |
| Oct 9, 2026 | 5.93 | 5.93 | 5.73 | 5.84 | 5.84 | -2.67% | 53,911 |
| Oct 8, 2026 | 5.85 | 6.03 | 5.70 | 6.00 | 6.00 | 0.50% | 161,188 |
| Oct 7, 2026 | 6.05 | 6.20 | 5.77 | 5.97 | 5.97 | -0.33% | 147,324 |
| Oct 6, 2026 | 5.96 | 6.04 | 5.56 | 5.99 | 5.99 | 4.17% | 168,045 |
| Oct 5, 2026 | 5.23 | 6.04 | 5.23 | 5.75 | 5.75 | 12.97% | 520,585 |
| Oct 2, 2026 | 5.13 | 5.25 | 5.07 | 5.09 | 5.09 | 0.39% | 13,625 |
| Oct 1, 2026 | 5.12 | 5.16 | 5.06 | 5.07 | 5.07 | -0.98% | 15,409 |
| Sep 30, 2026 | 5.22 | 5.25 | 5.12 | 5.12 | 5.12 | -1.92% | 10,210 |
| Sep 29, 2026 | 5.13 | 5.22 | 5.07 | 5.22 | 5.22 | 3.57% | 8,148 |
| Sep 28, 2026 | 5.12 | 5.19 | 5.02 | 5.04 | 5.04 | -1.95% | 24,027 |
| Sep 25, 2026 | 4.98 | 5.15 | 4.98 | 5.14 | 5.14 | 3.21% | 42,295 |
| Sep 24, 2026 | 5.04 | 5.10 | 4.98 | 4.98 | 4.98 | -2.54% | 10,325 |
| Sep 23, 2026 | 5.25 | 5.25 | 5.06 | 5.11 | 5.11 | -3.40% | 11,123 |
| Sep 22, 2026 | 5.14 | 5.29 | 5.14 | 5.29 | 5.29 | 3.12% | 25,244 |
| Sep 21, 2026 | 5.12 | 5.18 | 5.00 | 5.13 | 5.13 | 0.39% | 23,545 |
| Sep 18, 2026 | 5.23 | 5.28 | 5.05 | 5.11 | 5.11 | -3.40% | 64,533 |
| Sep 17, 2026 | 5.31 | 5.32 | 5.22 | 5.29 | 5.29 | 1.73% | 15,667 |
| Sep 16, 2026 | 5.32 | 5.41 | 5.20 | 5.20 | 5.20 | -1.70% | 16,779 |
| Sep 15, 2026 | 5.20 | 5.29 | 5.19 | 5.29 | 5.29 | 1.73% | 20,173 |
| Sep 14, 2026 | 5.23 | 5.25 | 5.14 | 5.20 | 5.20 | 0.19% | 17,880 |
| Sep 11, 2026 | 5.23 | 5.29 | 5.15 | 5.19 | 5.19 | -0.57% | 26,097 |
| Sep 10, 2026 | 5.22 | 5.23 | 5.15 | 5.22 | 5.22 | -0.76% | 23,241 |
| Sep 9, 2026 | 5.34 | 5.35 | 5.26 | 5.26 | 5.26 | -0.38% | 19,160 |
| Sep 8, 2026 | 5.36 | 5.45 | 5.26 | 5.28 | 5.28 | -1.49% | 29,111 |
| Sep 4, 2026 | 5.29 | 5.45 | 5.29 | 5.36 | 5.36 | 1.32% | 19,398 |
| Sep 3, 2026 | 5.29 | 5.45 | 5.25 | 5.29 | 5.29 | 0.76% | 35,644 |
| Sep 2, 2026 | 5.26 | 5.33 | 5.23 | 5.25 | 5.25 | -0.19% | 33,525 |
| Sep 1, 2026 | 5.46 | 5.46 | 5.26 | 5.26 | 5.26 | -4.54% | 18,117 |
| Aug 31, 2026 | 5.41 | 5.55 | 5.36 | 5.51 | 5.51 | 2.99% | 39,174 |
| Aug 28, 2026 | 5.35 | 5.46 | 5.35 | 5.35 | 5.35 | -2.19% | 27,541 |
| Aug 27, 2026 | 5.30 | 5.49 | 5.30 | 5.47 | 5.47 | 3.21% | 46,210 |
| Aug 26, 2026 | 5.36 | 5.43 | 5.25 | 5.30 | 5.30 | -1.12% | 13,037 |
| Aug 25, 2026 | 5.29 | 5.39 | 5.21 | 5.36 | 5.36 | 2.68% | 22,445 |
| Aug 24, 2026 | 5.33 | 5.37 | 5.19 | 5.22 | 5.22 | 0.19% | 40,767 |
| Aug 21, 2026 | 5.25 | 5.40 | 5.20 | 5.21 | 5.21 | - | 13,651 |
| Aug 20, 2026 | 5.28 | 5.33 | 5.21 | 5.21 | 5.21 | -3.16% | 40,178 |
| Aug 19, 2026 | 5.47 | 5.54 | 5.30 | 5.38 | 5.38 | - | 28,617 |
| Aug 18, 2026 | 5.39 | 5.49 | 5.33 | 5.38 | 5.38 | 0.37% | 35,108 |
| Aug 17, 2026 | 5.52 | 5.62 | 5.32 | 5.36 | 5.36 | -1.29% | 55,927 |
| Aug 14, 2026 | 5.46 | 5.52 | 5.38 | 5.43 | 5.43 | -0.55% | 35,550 |