Skip to main content

Alpha Pro Tech (NY: APT )

5.660 +0.210 (+3.85%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 5.450 5.660 5.430 5.660 156,098 +0.21(+3.85%)
Feb 23, 2024 5.340 5.460 5.320 5.450 40,274 +0.08(+1.49%)
Feb 22, 2024 5.370 5.400 5.340 5.370 29,654 +0.01(+0.19%)
Feb 21, 2024 5.360 5.394 5.320 5.360 39,280 +0.04(+0.75%)
Feb 20, 2024 5.370 5.450 5.305 5.320 121,667 -0.05(-0.93%)
Feb 16, 2024 5.050 5.370 5.000 5.370 104,954 +0.30(+5.92%)
Feb 15, 2024 5.170 5.170 5.050 5.070 34,743 -0.11(-2.12%)
Feb 14, 2024 5.170 5.190 5.100 5.180 29,080 +0.05(+0.97%)
Feb 13, 2024 5.140 5.215 5.130 5.130 59,057 -0.03(-0.58%)
Feb 12, 2024 5.020 5.200 5.020 5.160 39,487 +0.09(+1.78%)
Feb 09, 2024 4.950 5.150 4.950 5.070 28,514 +0.07(+1.40%)
Feb 08, 2024 5.030 5.040 4.940 5.000 33,003 -0.01(-0.20%)
Feb 07, 2024 4.990 5.064 4.850 5.010 67,647 +0.02(+0.40%)
Feb 06, 2024 4.960 5.050 4.810 4.990 47,439 -0.06(-1.19%)
Feb 05, 2024 5.070 5.070 4.891 5.050 45,355 -0.05(-0.98%)
Feb 02, 2024 5.160 5.170 5.055 5.100 52,546 -0.07(-1.35%)
Feb 01, 2024 5.120 5.190 5.080 5.170 19,638 +0.11(+2.17%)
Jan 31, 2024 5.190 5.190 5.050 5.060 37,184 -0.09(-1.75%)
Jan 30, 2024 4.990 5.170 4.990 5.150 48,333 +0.16(+3.21%)
Jan 29, 2024 4.910 5.010 4.890 4.990 91,589 +0.01(+0.20%)
Jan 26, 2024 4.930 5.049 4.870 4.980 16,183 +0.07(+1.43%)
Jan 25, 2024 4.995 5.015 4.900 4.910 30,529 -0.07(-1.41%)
Jan 24, 2024 5.010 5.090 4.960 4.980 39,726 -0.04(-0.80%)
Jan 23, 2024 4.970 5.100 4.970 5.020 37,583 -0.02(-0.40%)
Jan 22, 2024 5.060 5.102 4.870 5.040 128,281 +0.03(+0.60%)
Jan 19, 2024 5.040 5.140 4.970 5.010 97,563 -0.07(-1.38%)
Jan 18, 2024 4.870 5.170 4.870 5.080 125,047 +0.22(+4.53%)
Jan 17, 2024 5.150 5.260 4.760 4.860 236,837 -0.32(-6.18%)
Jan 16, 2024 5.220 5.320 5.160 5.180 72,835 -0.07(-1.33%)
Jan 12, 2024 5.270 5.370 5.200 5.250 37,654 +0.04(+0.77%)
Jan 11, 2024 5.340 5.410 5.210 5.210 78,729 -0.15(-2.80%)
Jan 10, 2024 5.280 5.370 5.280 5.360 25,140 +0.09(+1.71%)
Jan 09, 2024 5.360 5.450 5.270 5.270 81,569 -0.05(-0.94%)
Jan 08, 2024 5.230 5.450 5.210 5.320 80,719 +0.11(+2.11%)
Jan 05, 2024 5.220 5.298 5.200 5.210 47,235 -0.08(-1.51%)
Jan 04, 2024 5.210 5.330 5.210 5.290 32,558 +0.03(+0.57%)
Jan 03, 2024 5.300 5.400 5.210 5.260 81,794 -0.04(-0.75%)
Jan 02, 2024 5.330 5.510 5.250 5.300 170,768 +0.01(+0.19%)
Dec 29, 2023 5.200 5.350 5.170 5.290 50,518 +0.06(+1.15%)
Dec 28, 2023 5.270 5.310 5.120 5.230 37,407 -0.06(-1.13%)
Dec 27, 2023 5.170 5.390 5.160 5.290 62,905 +0.09(+1.73%)
Dec 26, 2023 5.060 5.290 5.002 5.200 62,265 +0.02(+0.39%)
Dec 22, 2023 5.300 5.340 5.150 5.180 42,778 -0.10(-1.89%)
Dec 21, 2023 5.160 5.340 5.160 5.280 49,333 +0.07(+1.34%)
Dec 20, 2023 5.210 5.260 5.110 5.210 47,734 -0.03(-0.57%)
Dec 19, 2023 5.410 5.410 5.210 5.240 40,518 -0.15(-2.78%)
Dec 18, 2023 5.330 5.452 5.231 5.390 62,575 +0.10(+1.89%)
Dec 15, 2023 5.370 5.410 5.260 5.290 40,137 -0.10(-1.86%)
Dec 14, 2023 5.160 5.400 5.160 5.390 60,113 +0.21(+4.05%)
Dec 13, 2023 5.010 5.270 4.978 5.180 43,495 +0.17(+3.39%)
Dec 12, 2023 4.990 5.120 4.920 5.010 44,481 +0.05(+1.01%)
Dec 11, 2023 5.000 5.100 4.880 4.960 103,129 -0.06(-1.20%)
Dec 08, 2023 5.300 5.349 5.000 5.020 58,979 -0.28(-5.28%)
Dec 07, 2023 5.290 5.390 5.241 5.300 80,184 -0.04(-0.75%)
Dec 06, 2023 5.250 5.405 5.200 5.340 33,717 +0.09(+1.71%)
Dec 05, 2023 5.440 5.450 5.160 5.250 70,111 -0.15(-2.78%)
Dec 04, 2023 5.240 5.480 5.222 5.400 177,293 +0.18(+3.45%)
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.