Skip to main content

Alpha Pro Tech (NY: APT )

5.380 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 5.320 5.400 5.170 5.370 32,207 -0.01(-0.19%)
Dec 06, 2024 5.020 5.380 5.005 5.380 58,486 +0.38(+7.60%)
Dec 05, 2024 5.140 5.140 4.960 5.000 42,621 -0.11(-2.15%)
Dec 04, 2024 5.260 5.260 5.100 5.110 14,401 -0.11(-2.11%)
Dec 03, 2024 5.020 5.280 5.020 5.220 65,953 +0.45(+9.43%)
Dec 02, 2024 5.330 5.455 4.760 4.770 133,768 -0.53(-10.00%)
Nov 29, 2024 5.280 5.365 5.220 5.300 9,357 -0.04(-0.75%)
Nov 27, 2024 5.430 5.450 5.340 5.340 19,694 -0.09(-1.66%)
Nov 26, 2024 5.371 5.463 5.290 5.430 11,186 -0.01(-0.18%)
Nov 25, 2024 5.400 5.470 5.320 5.440 20,206 +0.03(+0.55%)
Nov 22, 2024 5.370 5.460 5.315 5.410 23,680 +0.03(+0.56%)
Nov 21, 2024 5.240 5.450 5.180 5.380 22,004 +0.14(+2.67%)
Nov 20, 2024 5.350 5.395 5.240 5.240 19,582 -0.11(-2.06%)
Nov 19, 2024 5.180 5.400 5.180 5.350 40,059 +0.09(+1.71%)
Nov 18, 2024 5.210 5.400 5.200 5.260 27,285 +0.03(+0.57%)
Nov 15, 2024 5.245 5.330 5.210 5.230 17,499 -0.06(-1.13%)
Nov 14, 2024 5.350 5.360 5.220 5.290 19,756 +0.03(+0.57%)
Nov 13, 2024 5.250 5.360 5.210 5.260 31,325 +0.01(+0.19%)
Nov 12, 2024 5.365 5.397 5.200 5.250 30,171 -0.09(-1.69%)
Nov 11, 2024 5.400 5.520 5.340 5.340 54,407 -0.28(-4.98%)
Nov 08, 2024 5.630 5.660 5.510 5.620 17,963 -0.03(-0.53%)
Nov 07, 2024 5.651 5.790 5.620 5.650 17,978 -0.12(-2.08%)
Nov 06, 2024 5.990 5.990 5.605 5.770 17,774 +0.16(+2.85%)
Nov 05, 2024 5.600 5.751 5.600 5.610 14,632 -0.06(-1.06%)
Nov 04, 2024 5.400 5.750 5.400 5.670 38,223 +0.16(+2.90%)
Nov 01, 2024 5.610 5.680 5.480 5.510 15,988 -0.08(-1.43%)
Oct 31, 2024 5.550 5.620 5.449 5.590 25,532 +0.02(+0.36%)
Oct 30, 2024 5.610 5.680 5.550 5.570 9,031 -0.10(-1.76%)
Oct 29, 2024 5.670 5.670 5.610 5.670 20,272 -0.06(-1.05%)
Oct 28, 2024 5.900 6.000 5.660 5.730 36,977 -0.20(-3.37%)
Oct 25, 2024 5.970 6.000 5.865 5.930 22,435 -0.07(-1.17%)
Oct 24, 2024 6.000 6.000 5.890 6.000 20,496 -0.01(-0.17%)
Oct 23, 2024 5.930 6.010 5.870 6.010 21,595 +0.04(+0.67%)
Oct 22, 2024 5.930 5.990 5.890 5.970 14,774 +0.09(+1.53%)
Oct 21, 2024 5.900 5.990 5.849 5.880 28,516 -0.06(-1.01%)
Oct 18, 2024 5.900 5.940 5.880 5.940 7,575 +0.04(+0.68%)
Oct 17, 2024 5.965 5.980 5.891 5.900 9,413 -0.06(-1.01%)
Oct 16, 2024 5.960 5.980 5.870 5.960 12,411 +0.01(+0.17%)
Oct 15, 2024 5.810 6.000 5.790 5.950 16,757 +0.17(+2.94%)
Oct 14, 2024 5.790 5.870 5.775 5.780 14,362 +0.03(+0.52%)
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%)
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.