Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.440
-0.320 (-6.72%)
Apr 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 5.17 | 5.24 | 5.09 | 5.19 | 5.19 | 1.96% | 22,480 |
| Feb 12, 2026 | 5.30 | 5.44 | 5.09 | 5.09 | 5.09 | -4.50% | 34,282 |
| Feb 11, 2026 | 5.43 | 5.43 | 5.20 | 5.33 | 5.33 | 1.14% | 26,942 |
| Feb 10, 2026 | 5.27 | 5.64 | 5.27 | 5.27 | 5.27 | -1.68% | 63,761 |
| Feb 9, 2026 | 4.98 | 5.36 | 4.98 | 5.36 | 5.36 | 8.06% | 73,047 |
| Feb 6, 2026 | 5.10 | 5.20 | 4.96 | 4.96 | 4.96 | -2.36% | 33,352 |
| Feb 5, 2026 | 5.21 | 5.21 | 4.98 | 5.08 | 5.08 | -1.74% | 23,211 |
| Feb 4, 2026 | 4.90 | 5.39 | 4.90 | 5.17 | 5.17 | 5.08% | 104,666 |
| Feb 3, 2026 | 4.90 | 5.04 | 4.90 | 4.92 | 4.92 | 0.20% | 23,958 |
| Feb 2, 2026 | 5.02 | 5.14 | 4.91 | 4.91 | 4.91 | -2.58% | 44,338 |
| Jan 30, 2026 | 4.90 | 5.17 | 4.89 | 5.04 | 5.04 | 1.61% | 59,242 |
| Jan 29, 2026 | 4.94 | 5.10 | 4.90 | 4.96 | 4.96 | - | 45,560 |
| Jan 28, 2026 | 4.99 | 5.10 | 4.84 | 4.96 | 4.96 | -1.98% | 69,981 |
| Jan 27, 2026 | 4.96 | 5.06 | 4.85 | 5.06 | 5.06 | 2.02% | 55,768 |
| Jan 26, 2026 | 4.84 | 4.97 | 4.79 | 4.96 | 4.96 | 4.86% | 73,287 |
| Jan 23, 2026 | 4.74 | 4.82 | 4.70 | 4.73 | 4.73 | 0.42% | 17,680 |
| Jan 22, 2026 | 4.66 | 4.80 | 4.43 | 4.71 | 4.71 | 2.84% | 64,402 |