Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.180 4.190 4.130 4.130 21,029 -0.01(-0.24%)
Aug 30, 2022 4.110 4.190 4.100 4.140 35,547 +0.04(+0.98%)
Aug 29, 2022 4.180 4.223 4.090 4.100 83,823 -0.10(-2.28%)
Aug 26, 2022 4.300 4.300 4.160 4.196 51,082 -0.03(-0.82%)
Aug 25, 2022 4.300 4.330 4.230 4.230 43,280 -0.06(-1.40%)
Aug 24, 2022 4.330 4.330 4.161 4.290 55,650 -0.01(-0.23%)
Aug 23, 2022 4.250 4.350 4.250 4.300 35,971 +0.05(+1.18%)
Aug 22, 2022 4.320 4.337 4.240 4.250 33,542 -0.07(-1.62%)
Aug 19, 2022 4.400 4.428 4.300 4.320 60,415 -0.08(-1.82%)
Aug 18, 2022 4.360 4.474 4.350 4.400 47,736 +0.03(+0.69%)
Aug 17, 2022 4.330 4.420 4.330 4.370 41,308 +0.01(+0.23%)
Aug 16, 2022 4.340 4.390 4.300 4.360 110,991 -0.03(-0.68%)
Aug 15, 2022 4.450 4.485 4.360 4.390 64,823 -0.08(-1.79%)
Aug 12, 2022 4.500 4.560 4.460 4.470 41,786 -0.05(-1.11%)
Aug 11, 2022 4.500 4.580 4.420 4.520 51,456 +0.02(+0.44%)
Aug 10, 2022 4.580 4.590 4.440 4.500 62,143 -0.03(-0.66%)
Aug 09, 2022 4.680 4.760 4.525 4.530 50,271 -0.22(-4.63%)
Aug 08, 2022 4.670 4.780 4.650 4.750 36,021 +0.10(+2.15%)
Aug 05, 2022 4.900 4.988 4.650 4.650 316,486 -0.28(-5.68%)
Aug 04, 2022 4.650 4.980 4.650 4.930 84,415 +0.28(+6.02%)
Aug 03, 2022 4.710 4.770 4.650 4.650 22,085 -0.07(-1.48%)
Aug 02, 2022 4.720 4.800 4.700 4.720 33,519 -0.04(-0.84%)
Aug 01, 2022 4.810 4.930 4.730 4.760 61,813 -0.11(-2.26%)
Jul 29, 2022 4.683 4.905 4.683 4.870 89,877 +0.11(+2.31%)
Jul 28, 2022 4.580 4.800 4.500 4.760 128,151 +0.21(+4.62%)
Jul 27, 2022 4.570 4.660 4.450 4.550 243,348 -0.06(-1.30%)
Jul 26, 2022 4.590 4.660 4.490 4.610 58,464 -0.01(-0.22%)
Jul 25, 2022 4.660 4.660 4.550 4.620 68,126 -0.03(-0.65%)
Jul 22, 2022 4.630 4.660 4.590 4.650 47,602 +0.02(+0.43%)
Jul 21, 2022 4.540 4.640 4.540 4.630 90,582 +0.05(+1.09%)
Jul 20, 2022 4.570 4.590 4.490 4.580 52,607 +0.03(+0.66%)
Jul 19, 2022 4.590 4.590 4.490 4.550 60,566 +0.02(+0.44%)
Jul 18, 2022 4.520 4.580 4.490 4.530 69,345 +0.04(+0.89%)
Jul 15, 2022 4.410 4.520 4.361 4.490 65,633 +0.07(+1.58%)
Jul 14, 2022 4.370 4.470 4.300 4.420 60,813 -0.01(-0.23%)
Jul 13, 2022 4.360 4.490 4.350 4.430 122,531 +0.06(+1.37%)
Jul 12, 2022 4.420 4.480 4.276 4.370 130,460 -0.06(-1.32%)
Jul 11, 2022 4.450 4.490 4.380 4.429 49,230 -0.02(-0.48%)
Jul 08, 2022 4.440 4.500 4.420 4.450 52,944 -0.01(-0.22%)
Jul 07, 2022 4.480 4.570 4.430 4.460 102,129 -0.04(-0.89%)
Jul 06, 2022 4.440 4.550 4.390 4.500 84,601 +0.08(+1.81%)
Jul 05, 2022 4.430 4.440 4.350 4.420 38,768 -0.03(-0.67%)
Jul 01, 2022 4.460 4.480 4.400 4.450 39,123 -0.01(-0.22%)
Jun 30, 2022 4.400 4.460 4.300 4.460 81,688 +0.05(+1.13%)
Jun 29, 2022 4.310 4.410 4.210 4.410 44,815 +0.07(+1.61%)
Jun 28, 2022 4.420 4.435 4.290 4.340 48,741 -0.07(-1.59%)
Jun 27, 2022 4.310 4.490 4.300 4.410 88,644 +0.05(+1.15%)
Jun 24, 2022 4.320 4.400 4.315 4.360 36,007 +0.08(+1.87%)
Jun 23, 2022 4.350 4.380 4.220 4.280 154,800 +0.13(+3.13%)
Jun 22, 2022 4.160 4.210 4.130 4.150 33,774 -0.03(-0.72%)
Jun 21, 2022 4.160 4.200 4.070 4.180 54,065 +0.00(+0.00%)
Jun 17, 2022 4.080 4.200 4.080 4.180 101,359 +0.08(+1.95%)
Jun 16, 2022 4.170 4.170 4.040 4.100 78,784 -0.12(-2.84%)
Jun 15, 2022 4.110 4.250 4.060 4.220 94,750 +0.10(+2.43%)
Jun 14, 2022 4.130 4.190 4.107 4.120 70,024 -0.04(-0.96%)
Jun 13, 2022 4.310 4.356 4.120 4.160 165,668 -0.30(-6.73%)
Jun 10, 2022 4.510 4.540 4.385 4.460 70,261 -0.09(-1.98%)
Jun 09, 2022 4.540 4.660 4.520 4.550 31,594 -0.06(-1.30%)
Jun 08, 2022 4.530 4.660 4.530 4.610 48,363 +0.05(+1.10%)
Jun 07, 2022 4.510 4.677 4.510 4.560 83,902 +0.01(+0.22%)
Jun 06, 2022 4.590 4.660 4.550 4.550 74,785 +0.00(+0.00%)
Jun 03, 2022 4.500 4.620 4.458 4.550 155,310 +0.03(+0.66%)
Jun 02, 2022 4.490 4.549 4.460 4.520 59,198 +0.03(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.