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

Alpha Pro Tech, Ltd. Common Stock (NY: APT )

5.370 +0.160 (+3.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.180 5.380 5.121 5.370 53,530 +0.12(+2.29%)
Dec 19, 2024 5.400 5.400 5.030 5.250 36,787 +0.23(+4.58%)
Dec 18, 2024 5.110 5.330 5.020 5.020 62,439 -0.12(-2.33%)
Dec 17, 2024 5.200 5.250 5.060 5.140 30,033 -0.10(-1.91%)
Dec 16, 2024 5.180 5.292 5.138 5.240 18,577 -0.01(-0.19%)
Dec 13, 2024 5.330 5.330 5.150 5.250 35,170 -0.03(-0.57%)
Dec 12, 2024 5.240 5.320 5.180 5.280 36,768 +0.01(+0.19%)
Dec 11, 2024 5.360 5.360 5.234 5.270 15,291 -0.11(-2.04%)
Dec 10, 2024 5.280 5.400 5.200 5.380 19,148 +0.01(+0.19%)
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 20,421 -0.01(-0.17%)
Oct 23, 2024 5.930 6.010 5.870 6.010 21,585 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.