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

Alpha Pro Tech (NY: APT )

5.750 -0.080 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 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 (%)
Oct 11, 2024 5.820 5.820 5.740 5.750 4,045 -0.08(-1.37%)
Oct 10, 2024 5.710 5.850 5.680 5.830 13,412 +0.08(+1.39%)
Oct 09, 2024 5.720 5.750 5.640 5.750 7,038 -0.03(-0.52%)
Oct 08, 2024 5.750 5.800 5.669 5.780 7,420 +0.00(+0.00%)
Oct 07, 2024 5.650 5.810 5.650 5.780 15,771 +0.13(+2.30%)
Oct 04, 2024 5.810 5.940 5.610 5.650 21,804 -0.07(-1.22%)
Oct 03, 2024 5.750 5.890 5.670 5.720 8,984 -0.03(-0.52%)
Oct 02, 2024 5.650 6.100 5.650 5.750 57,528 +0.14(+2.50%)
Oct 01, 2024 5.680 5.770 5.610 5.610 16,496 -0.09(-1.58%)
Sep 30, 2024 5.750 5.750 5.610 5.700 19,102 +0.01(+0.18%)
Sep 27, 2024 5.570 5.792 5.550 5.690 40,032 +0.04(+0.71%)
Sep 26, 2024 5.670 5.715 5.570 5.650 28,206 +0.05(+0.89%)
Sep 25, 2024 5.660 5.730 5.600 5.600 15,978 -0.04(-0.71%)
Sep 24, 2024 5.670 5.780 5.640 5.640 13,320 -0.09(-1.57%)
Sep 23, 2024 5.940 5.940 5.657 5.730 34,627 -0.22(-3.70%)
Sep 20, 2024 5.840 6.040 5.770 5.950 44,402 +0.14(+2.41%)
Sep 19, 2024 5.660 5.820 5.520 5.810 27,318 +0.23(+4.12%)
Sep 18, 2024 5.600 5.756 5.550 5.580 18,639 -0.06(-1.06%)
Sep 17, 2024 5.500 5.710 5.445 5.640 20,660 +0.21(+3.87%)
Sep 16, 2024 5.640 5.665 5.410 5.430 32,749 -0.24(-4.23%)
Sep 13, 2024 5.750 5.795 5.570 5.670 21,954 -0.03(-0.53%)
Sep 12, 2024 5.570 5.740 5.520 5.700 10,572 +0.22(+4.01%)
Sep 11, 2024 5.491 5.685 5.430 5.480 19,549 -0.16(-2.84%)
Sep 10, 2024 5.670 5.670 5.410 5.640 22,771 +0.05(+0.89%)
Sep 09, 2024 5.790 5.790 5.360 5.590 56,125 -0.16(-2.78%)
Sep 06, 2024 5.780 5.880 5.690 5.750 21,315 -0.07(-1.20%)
Sep 05, 2024 5.880 5.930 5.790 5.820 9,553 -0.07(-1.19%)
Sep 04, 2024 5.780 5.950 5.770 5.890 19,821 +0.11(+1.90%)
Sep 03, 2024 5.950 5.950 5.710 5.780 53,800 -0.18(-3.02%)
Aug 30, 2024 6.000 6.030 5.930 5.960 16,847 +0.04(+0.68%)
Aug 29, 2024 6.100 6.149 5.920 5.920 33,733 -0.16(-2.63%)
Aug 28, 2024 6.180 6.180 6.050 6.080 12,802 -0.14(-2.25%)
Aug 27, 2024 6.190 6.280 6.110 6.220 16,913 -0.04(-0.64%)
Aug 26, 2024 6.380 6.380 6.150 6.260 46,922 -0.10(-1.57%)
Aug 23, 2024 6.140 6.390 6.090 6.360 27,262 +0.27(+4.43%)
Aug 22, 2024 6.080 6.105 6.000 6.090 22,769 -0.01(-0.16%)
Aug 21, 2024 6.440 6.440 6.024 6.100 31,705 -0.25(-3.94%)
Aug 20, 2024 6.230 6.430 6.230 6.350 74,858 +0.05(+0.79%)
Aug 19, 2024 5.970 6.420 5.850 6.300 122,708 +0.33(+5.53%)
Aug 16, 2024 5.850 6.000 5.800 5.970 54,182 +0.11(+1.88%)
Aug 15, 2024 5.730 5.860 5.540 5.860 35,980 +0.20(+3.53%)
Aug 14, 2024 5.400 5.690 5.350 5.660 38,767 +0.21(+3.85%)
Aug 13, 2024 5.415 5.505 5.410 5.450 23,574 +0.01(+0.18%)
Aug 12, 2024 5.440 5.490 5.380 5.440 20,206 +0.03(+0.55%)
Aug 09, 2024 5.460 5.490 5.380 5.410 20,239 -0.03(-0.55%)
Aug 08, 2024 5.450 5.590 5.430 5.440 25,525 +0.11(+2.06%)
Aug 07, 2024 5.450 5.450 5.210 5.330 30,627 +0.21(+4.10%)
Aug 06, 2024 5.280 5.280 5.110 5.120 22,098 -0.11(-2.10%)
Aug 05, 2024 5.400 5.445 5.200 5.230 29,172 -0.21(-3.86%)
Aug 02, 2024 5.690 5.690 5.420 5.440 39,410 -0.39(-6.69%)
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.