Advertisement
U.S. markets open in 3 hours 13 minutes

Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Delayed Price. Currency in USD
6.41-0.13 (-1.99%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.546.556.416.416.4140,300
Mar 26, 20246.276.696.126.546.54142,000
Mar 25, 20246.606.606.166.196.1997,600
Mar 22, 20246.356.756.356.676.67155,200
Mar 21, 20245.966.455.926.406.40160,500
Mar 20, 20245.896.045.895.965.9681,500
Mar 19, 20245.675.975.655.905.9051,000
Mar 18, 20245.735.805.645.655.6566,700
Mar 15, 20245.835.895.635.745.7479,000
Mar 14, 20246.086.105.765.825.8287,500
Mar 13, 20246.186.185.916.126.1297,200
Mar 12, 20246.096.226.026.186.1885,100
Mar 11, 20245.956.255.856.096.0996,300
Mar 08, 20245.956.005.815.935.9345,300
Mar 07, 20245.615.955.585.935.9351,800
Mar 06, 20245.775.785.595.615.6144,800
Mar 05, 20245.785.785.665.745.7425,200
Mar 04, 20245.785.805.655.755.7589,300
Mar 01, 20245.705.805.615.755.7541,700
Feb 29, 20245.665.705.555.705.7017,800
Feb 28, 20245.675.695.525.655.6536,200
Feb 27, 20245.635.735.595.645.6464,800
Feb 26, 20245.455.665.435.665.66156,100
Feb 23, 20245.345.465.325.455.4540,300
Feb 22, 20245.375.405.345.375.3729,700
Feb 21, 20245.365.395.325.365.3639,300
Feb 20, 20245.375.455.315.325.32121,700
Feb 16, 20245.055.375.005.375.37105,000
Feb 15, 20245.175.175.055.075.0734,700
Feb 14, 20245.175.195.105.185.1829,900
Feb 13, 20245.145.225.135.135.1359,100
Feb 12, 20245.025.225.025.165.1639,500
Feb 09, 20244.955.154.955.075.0728,500
Feb 08, 20245.035.044.945.005.0033,000
Feb 07, 20244.995.064.855.015.0167,600
Feb 06, 20244.965.054.814.994.9947,400
Feb 05, 20245.075.074.895.055.0545,400
Feb 02, 20245.165.175.065.105.1052,400
Feb 01, 20245.125.195.085.175.1719,600
Jan 31, 20245.195.195.055.065.0637,200
Jan 30, 20244.995.174.995.155.1548,300
Jan 29, 20244.915.014.894.994.9991,600
Jan 26, 20244.935.054.874.984.9816,200
Jan 25, 20245.005.014.904.914.9130,500
Jan 24, 20245.015.094.964.984.9839,700
Jan 23, 20244.975.104.975.025.0237,600
Jan 22, 20245.065.104.875.045.04128,300
Jan 19, 20245.045.144.975.015.0197,600
Jan 18, 20244.875.174.875.085.08125,000
Jan 17, 20245.155.264.764.864.86236,800
Jan 16, 20245.225.325.165.185.1872,800
Jan 12, 20245.275.375.205.255.2537,700
Jan 11, 20245.345.415.215.215.2178,700
Jan 10, 20245.285.375.285.365.3625,100
Jan 09, 20245.365.455.275.275.2781,600
Jan 08, 20245.235.455.215.325.3280,700
Jan 05, 20245.225.305.205.215.2147,200
Jan 04, 20245.215.335.215.295.2932,600
Jan 03, 20245.305.405.215.265.2681,800
Jan 02, 20245.335.515.255.305.30170,800
Dec 29, 20235.205.355.175.295.2949,900
Dec 28, 20235.275.315.125.235.2337,400
Dec 27, 20235.175.395.165.295.2964,000
Dec 26, 20235.065.295.005.205.2062,300
Dec 22, 20235.305.345.155.185.1842,800
Dec 21, 20235.165.345.165.285.2849,600
Dec 20, 20235.215.265.115.215.2147,700
Dec 19, 20235.415.415.215.245.2440,500
Dec 18, 20235.335.455.235.395.3962,600
Dec 15, 20235.375.415.265.295.2940,100
Dec 14, 20235.165.405.165.395.3960,100
Dec 13, 20235.015.274.985.185.1843,500
Dec 12, 20234.995.124.925.015.0144,500
Dec 11, 20235.005.104.884.964.96103,100
Dec 08, 20235.305.355.005.025.0259,000
Dec 07, 20235.295.395.245.305.3080,200
Dec 06, 20235.255.415.205.345.3433,700
Dec 05, 20235.445.455.165.255.2570,100
Dec 04, 20235.245.485.225.405.40177,300
Dec 01, 20234.905.224.905.225.2293,100
Nov 30, 20234.795.004.774.904.9048,400
Nov 29, 20234.854.964.754.844.8435,200
Nov 28, 20234.954.964.834.834.8315,200
Nov 27, 20234.935.004.894.924.9256,800
Nov 24, 20234.734.934.734.934.9319,000
Nov 22, 20234.774.804.664.694.6921,300
Nov 21, 20234.834.884.714.724.7240,100
Nov 20, 20234.624.854.554.784.7883,100
Nov 17, 20234.554.634.514.624.6225,400
Nov 16, 20234.604.634.484.494.4916,000
Nov 15, 20234.514.644.494.604.6048,800
Nov 14, 20234.544.684.484.484.4866,000
Nov 13, 20234.334.624.314.624.6270,000
Nov 10, 20234.364.414.304.304.3021,300
Nov 09, 20234.284.434.284.394.3942,100
Nov 08, 20234.204.264.164.264.2615,500
Nov 07, 20234.154.254.104.204.2070,100
Nov 06, 20233.984.043.984.004.0021,200
Nov 03, 20234.004.073.983.983.9837,600
Nov 02, 20234.024.043.993.993.9917,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...