New Zealand markets open in 8 hours

Alpha Pro Tech, Ltd. (APT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4850+0.0150 (+0.34%)
As of 09:59AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20224.45004.49004.44434.48504.48502,548
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
09 May 20223.90003.99003.85003.91003.9100125,400
06 May 20224.06004.12004.00004.00004.000054,400
05 May 20224.28004.28004.07004.10004.100060,000
04 May 20224.20004.40004.12004.33004.330079,700
03 May 20224.16004.22004.15004.15004.150036,900
02 May 20224.06004.21004.06004.20004.200074,900
29 Apr 20223.96004.12003.87004.09004.090065,600
28 Apr 20223.92004.07003.86004.00004.000080,600
27 Apr 20223.92003.98003.88003.92003.920058,000
26 Apr 20223.99004.00003.88003.92003.920096,900
25 Apr 20223.95004.09003.90004.03004.0300128,600
22 Apr 20223.97004.07003.93003.95003.9500111,500
21 Apr 20224.01004.10003.96004.02004.020079,400
20 Apr 20224.09004.14003.99004.12004.120084,700
19 Apr 20224.12004.20004.05004.15004.150071,100
18 Apr 20224.13004.18003.93004.14004.1400115,700
14 Apr 20224.22004.28004.16004.16004.160079,200
13 Apr 20224.26004.36004.16004.27004.2700119,100
12 Apr 20224.36004.43004.16004.23004.2300111,800
11 Apr 20224.25004.41004.20004.32004.3200435,100
08 Apr 20224.38004.43004.27004.30004.300074,600
07 Apr 20224.35004.37004.18004.37004.370065,900
06 Apr 20224.25004.38004.16004.32004.320091,200
05 Apr 20224.45004.49004.22004.28004.280065,100
04 Apr 20224.60004.60004.41004.45004.450082,400
01 Apr 20224.28004.39004.25004.37004.3700103,400
31 Mar 20224.29004.44004.17004.20004.200042,300
30 Mar 20224.42004.55004.30004.32004.320091,400
29 Mar 20224.38004.53004.34004.43004.430076,800
28 Mar 20224.15004.46004.15004.41004.4100107,500
25 Mar 20224.43004.51004.31004.37004.370048,600
24 Mar 20224.47004.54004.37004.43004.430051,900
23 Mar 20224.46004.62004.43004.47004.4700155,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...