New Zealand markets closed

Alpha Pro Tech, Ltd. (APT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.0273-0.0327 (-0.81%)
As of 11:52AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.01004.02003.99004.02734.02734,614
29 Sept 20224.04004.09004.00004.06004.060019,500
28 Sept 20224.03004.16004.01004.08004.080023,500
27 Sept 20224.02004.07003.99004.05004.050034,800
26 Sept 20223.96004.06003.93004.05004.050041,500
23 Sept 20223.95003.99003.91003.99003.990048,800
22 Sept 20223.95003.99003.93003.98003.980049,900
21 Sept 20223.93004.04003.92003.99003.990037,800
20 Sept 20223.98004.01003.88004.01004.010059,000
19 Sept 20224.00004.02003.92004.02004.020045,600
16 Sept 20224.08004.10004.00004.04004.040081,200
15 Sept 20224.13004.19004.04004.09004.090042,300
14 Sept 20224.07004.18004.07004.12004.120024,800
13 Sept 20224.10004.14004.06004.14004.140027,600
12 Sept 20224.23004.23004.10004.10004.100010,700
09 Sept 20224.04004.25004.04004.20004.200034,400
08 Sept 20224.10004.27004.10004.16004.160034,400
07 Sept 20224.06004.13004.05004.10004.100021,300
06 Sept 20224.14004.20004.10004.10004.100044,900
02 Sept 20224.22004.24004.16004.16004.160029,500
01 Sept 20224.12004.25004.11004.25004.250046,200
31 Aug 20224.18004.19004.13004.13004.130021,000
30 Aug 20224.11004.19004.10004.14004.140035,500
29 Aug 20224.18004.22004.09004.10004.100083,800
26 Aug 20224.30004.30004.16004.20004.200051,100
25 Aug 20224.30004.33004.23004.23004.230043,300
24 Aug 20224.33004.33004.16004.29004.290055,600
23 Aug 20224.25004.35004.25004.30004.300036,000
22 Aug 20224.32004.34004.24004.25004.250033,500
19 Aug 20224.40004.43004.30004.32004.320060,400
18 Aug 20224.36004.47004.35004.40004.400047,700
17 Aug 20224.33004.42004.33004.37004.370041,300
16 Aug 20224.34004.39004.30004.36004.3600111,000
15 Aug 20224.45004.49004.36004.39004.390064,800
12 Aug 20224.50004.56004.46004.47004.470041,800
11 Aug 20224.50004.58004.42004.52004.520051,400
10 Aug 20224.58004.59004.44004.50004.500062,000
09 Aug 20224.68004.76004.53004.53004.530050,300
08 Aug 20224.67004.78004.65004.75004.750036,000
05 Aug 20224.90004.99004.65004.65004.6500316,500
04 Aug 20224.65004.98004.65004.93004.930084,400
03 Aug 20224.71004.77004.65004.65004.650021,900
02 Aug 20224.72004.80004.70004.72004.720033,500
01 Aug 20224.81004.93004.73004.76004.760061,800
29 Jul 20224.68004.91004.68004.87004.870089,900
28 Jul 20224.58004.80004.50004.76004.7600128,100
27 Jul 20224.57004.66004.45004.55004.5500243,300
26 Jul 20224.59004.66004.49004.61004.610058,500
25 Jul 20224.66004.66004.55004.62004.620068,100
22 Jul 20224.63004.66004.59004.65004.650047,600
21 Jul 20224.54004.64004.54004.63004.630090,600
20 Jul 20224.57004.59004.49004.58004.580052,600
19 Jul 20224.59004.59004.49004.55004.550060,600
18 Jul 20224.52004.58004.49004.53004.530069,300
15 Jul 20224.41004.52004.36004.49004.490065,600
14 Jul 20224.37004.47004.30004.42004.420060,800
13 Jul 20224.36004.49004.35004.43004.4300122,500
12 Jul 20224.42004.48004.28004.37004.3700130,500
11 Jul 20224.45004.49004.38004.43004.430049,200
08 Jul 20224.44004.50004.42004.45004.450052,900
07 Jul 20224.48004.57004.43004.46004.4600102,100
06 Jul 20224.44004.55004.39004.50004.500084,600
05 Jul 20224.43004.44004.35004.42004.420038,800
01 Jul 20224.46004.48004.40004.45004.450039,100
30 Jun 20224.40004.46004.30004.46004.460081,700
29 Jun 20224.31004.41004.21004.41004.410044,900
28 Jun 20224.42004.43004.29004.34004.340048,700
27 Jun 20224.31004.49004.30004.41004.410088,600
24 Jun 20224.32004.40004.32004.36004.360036,000
23 Jun 20224.35004.38004.22004.28004.2800154,800
22 Jun 20224.16004.21004.13004.15004.150033,800
21 Jun 20224.16004.20004.07004.18004.180054,100
17 Jun 20224.08004.20004.08004.18004.1800100,900
16 Jun 20224.17004.17004.04004.10004.100078,800
15 Jun 20224.11004.25004.06004.22004.220094,800
14 Jun 20224.13004.19004.11004.12004.120070,000
13 Jun 20224.31004.36004.12004.16004.1600165,700
10 Jun 20224.51004.54004.39004.46004.460070,300
09 Jun 20224.54004.66004.52004.55004.550031,600
08 Jun 20224.53004.66004.53004.61004.610048,400
07 Jun 20224.51004.68004.51004.56004.560083,900
06 Jun 20224.59004.66004.55004.55004.550074,800
03 Jun 20224.50004.62004.46004.55004.5500155,300
02 Jun 20224.49004.55004.46004.52004.520059,200
01 Jun 20224.56004.62004.42004.49004.490087,700
31 May 20224.49004.64004.43004.51004.510063,800
27 May 20224.56004.57004.45004.53004.530047,500
26 May 20224.58004.69004.52004.56004.560077,000
25 May 20224.55004.75004.51004.52004.5200122,900
24 May 20224.66004.66004.42004.55004.5500105,600
23 May 20224.44004.64004.38004.64004.6400300,800
20 May 20224.23004.49004.20004.40004.4000538,500
19 May 20224.15004.31004.11004.25004.2500122,000
18 May 20224.19004.25004.03004.14004.1400126,300
17 May 20224.10004.30004.05004.20004.2000218,500
16 May 20224.03004.23003.97004.05004.0500219,500
13 May 20224.06004.17004.01004.03004.0300149,600
12 May 20223.85004.05003.85004.04004.0400129,500
11 May 20223.90004.04003.87003.93003.9300145,500
10 May 20224.02004.06003.90003.90003.9000127,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...