Alpha Pro Tech (NY: APT )

6.240 -0.170 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.85 12.35 10.55 12.01 11,963,468 +1.60(+15.37%)
Jul 29, 2021 9.670 10.87 9.464 10.41 3,797,501 +0.83(+8.66%)
Jul 28, 2021 9.450 9.993 9.190 9.580 2,454,502 -0.12(-1.24%)
Jul 27, 2021 9.510 11.50 9.080 9.700 17,990,690 +0.31(+3.30%)
Jul 26, 2021 9.800 10.28 9.050 9.390 2,311,278 -0.49(-4.96%)
Jul 23, 2021 9.110 10.40 8.810 9.880 5,073,754 +0.82(+9.05%)
Jul 22, 2021 8.790 9.400 8.230 9.060 2,934,519 +0.52(+6.09%)
Jul 21, 2021 8.410 9.030 8.228 8.540 1,479,424 +0.22(+2.64%)
Jul 20, 2021 9.430 9.930 8.030 8.320 5,189,162 -1.60(-16.13%)
Jul 19, 2021 8.200 10.20 7.900 9.920 18,777,256 +2.13(+27.34%)
Jul 16, 2021 7.300 7.830 7.101 7.790 965,867 +0.70(+9.87%)
Jul 15, 2021 7.050 7.250 7.020 7.090 369,399 +0.10(+1.43%)
Jul 14, 2021 7.570 7.590 6.990 6.990 683,486 -0.58(-7.66%)
Jul 13, 2021 7.140 7.980 7.040 7.570 2,110,719 +0.49(+6.92%)
Jul 12, 2021 7.260 7.350 6.970 7.080 444,808 -0.21(-2.88%)
Jul 09, 2021 7.320 7.500 7.230 7.290 457,213 +0.06(+0.83%)
Jul 08, 2021 7.220 8.400 7.220 7.230 1,109,455 -0.04(-0.55%)
Jul 07, 2021 8.160 8.280 7.260 7.270 679,047 -1.04(-12.52%)
Jul 06, 2021 8.130 8.340 8.110 8.310 138,243 +0.11(+1.34%)
Jul 02, 2021 8.500 8.500 8.130 8.200 141,844 -0.32(-3.76%)
Jul 01, 2021 8.600 8.690 8.410 8.520 137,342 -0.05(-0.58%)
Jun 30, 2021 8.700 8.701 8.375 8.570 163,350 -0.03(-0.35%)
Jun 29, 2021 8.710 8.880 8.400 8.600 181,971 -0.11(-1.26%)
Jun 28, 2021 8.500 8.970 8.460 8.710 415,846 +0.33(+3.94%)
Jun 25, 2021 8.220 8.470 8.220 8.380 1,677,221 +0.13(+1.58%)
Jun 24, 2021 7.830 8.270 7.830 8.250 260,144 +0.33(+4.17%)
Jun 23, 2021 7.780 7.920 7.710 7.920 192,781 +0.08(+1.02%)
Jun 22, 2021 7.690 7.900 7.570 7.840 203,081 +0.13(+1.69%)
Jun 21, 2021 7.740 7.940 7.675 7.710 256,133 +0.07(+0.92%)
Jun 18, 2021 7.800 7.880 7.630 7.640 313,078 -0.20(-2.55%)
Jun 17, 2021 7.970 8.040 7.810 7.840 256,117 -0.19(-2.37%)
Jun 16, 2021 8.060 8.210 7.900 8.030 227,154 +0.05(+0.63%)
Jun 15, 2021 8.470 8.470 7.910 7.980 263,589 -0.48(-5.67%)
Jun 14, 2021 8.170 8.460 8.150 8.460 173,763 +0.23(+2.79%)
Jun 11, 2021 8.230 8.400 8.170 8.230 120,767 -0.07(-0.84%)
Jun 10, 2021 8.390 8.600 8.250 8.300 184,819 -0.16(-1.89%)
Jun 09, 2021 8.320 8.810 8.310 8.460 336,441 +0.10(+1.20%)
Jun 08, 2021 8.230 8.500 8.230 8.360 177,714 +0.15(+1.83%)
Jun 07, 2021 8.000 8.220 8.000 8.210 203,064 +0.22(+2.75%)
Jun 04, 2021 8.130 8.175 7.870 7.990 180,250 -0.03(-0.37%)
Jun 03, 2021 7.890 8.030 7.819 8.020 183,650 +0.04(+0.50%)
Jun 02, 2021 7.810 8.050 7.740 7.980 329,906 +0.13(+1.66%)
Jun 01, 2021 8.240 8.302 7.635 7.850 494,353 -0.39(-4.73%)
May 28, 2021 8.280 8.440 8.200 8.240 93,412 -0.10(-1.20%)
May 27, 2021 8.320 8.440 8.270 8.340 155,552 +0.07(+0.85%)
May 26, 2021 8.170 8.320 8.130 8.270 133,215 +0.10(+1.22%)
May 25, 2021 8.320 8.435 8.150 8.170 133,443 -0.15(-1.80%)
May 24, 2021 8.590 8.590 8.250 8.320 131,264 -0.18(-2.12%)
May 21, 2021 8.460 8.620 8.390 8.500 166,740 +0.14(+1.67%)
May 20, 2021 8.300 8.600 8.180 8.360 220,553 +0.06(+0.72%)
May 19, 2021 8.220 8.440 8.100 8.300 134,411 -0.02(-0.24%)
May 18, 2021 8.130 8.360 8.050 8.320 215,893 +0.14(+1.71%)
May 17, 2021 8.200 8.380 8.070 8.180 248,283 +0.00(+0.00%)
May 14, 2021 8.000 8.290 7.700 8.180 240,993 +0.18(+2.25%)
May 13, 2021 8.450 8.560 7.880 8.000 445,249 -0.50(-5.88%)
May 12, 2021 8.760 8.800 8.460 8.500 176,721 -0.19(-2.19%)
May 11, 2021 8.340 8.830 8.300 8.690 178,608 +0.04(+0.46%)
May 10, 2021 8.730 8.840 8.270 8.650 294,643 +0.05(+0.58%)
May 07, 2021 7.940 8.770 7.790 8.600 347,974 +0.71(+9.00%)
May 06, 2021 8.350 8.400 7.670 7.890 643,337 -0.73(-8.47%)
May 05, 2021 8.550 8.820 8.470 8.620 234,704 -0.06(-0.69%)
May 04, 2021 8.820 8.820 8.420 8.680 371,556 -0.19(-2.14%)
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.