New Zealand markets closed

Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
6.07-0.18 (-2.88%)
At close: 4:00PM EDT
6.14 +0.07 (+1.15%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.256.256.056.076.07182,100
21 Oct 20216.166.326.136.256.25208,400
20 Oct 20216.206.356.166.196.19245,000
19 Oct 20216.236.276.156.206.20218,100
18 Oct 20216.306.326.106.226.22264,800
15 Oct 20216.236.356.206.306.30224,600
14 Oct 20216.176.386.136.276.27214,500
13 Oct 20215.996.275.966.156.15264,500
12 Oct 20216.096.215.996.036.03238,400
11 Oct 20216.186.236.076.076.07202,500
08 Oct 20216.246.336.116.186.18245,000
07 Oct 20216.176.396.166.306.30205,800
06 Oct 20216.366.436.116.186.18464,900
05 Oct 20216.386.496.356.426.42196,700
04 Oct 20216.636.686.406.416.41275,300
01 Oct 20216.706.796.456.706.70470,400
30 Sep 20216.876.876.666.736.73240,000
29 Sep 20216.836.946.716.816.81206,800
28 Sep 20217.067.156.776.856.85508,000
27 Sep 20217.157.277.097.107.10286,600
24 Sep 20217.187.207.007.147.14448,500
23 Sep 20217.567.587.097.147.14952,900
22 Sep 20217.737.997.427.507.50931,300
21 Sep 20217.458.357.238.068.063,986,700
20 Sep 20217.447.637.437.517.51341,600
17 Sep 20217.547.907.517.907.90447,200
16 Sep 20217.447.657.377.637.63391,900
15 Sep 20217.507.807.307.417.411,468,200
14 Sep 20217.757.857.457.467.46613,200
13 Sep 20217.817.857.557.807.80355,700
10 Sep 20217.918.037.917.937.93256,300
09 Sep 20217.908.147.818.018.01467,800
08 Sep 20217.778.097.637.897.89586,000
07 Sep 20217.778.087.757.797.79656,400
03 Sep 20218.148.147.717.827.82406,100
02 Sep 20218.088.258.048.078.07275,400
01 Sep 20218.038.197.858.108.10450,600
31 Aug 20218.188.348.018.088.08465,700
30 Aug 20218.138.368.098.238.23470,900
27 Aug 20218.198.368.068.158.15964,500
26 Aug 20218.308.398.048.228.22387,000
25 Aug 20218.008.417.908.338.33409,300
24 Aug 20217.988.187.958.018.01575,100
23 Aug 20217.898.057.657.987.98854,300
20 Aug 20217.808.087.787.897.89701,800
19 Aug 20218.198.197.807.857.85678,700
18 Aug 20218.208.547.907.927.921,207,300
17 Aug 20218.228.418.038.178.171,487,900
16 Aug 20218.628.648.128.338.33856,400
13 Aug 20219.209.238.618.688.68920,200
12 Aug 20219.449.509.119.259.25844,700
11 Aug 20218.989.588.519.469.461,574,600
10 Aug 20219.479.778.848.968.962,534,700
09 Aug 20218.949.478.739.139.132,282,000
06 Aug 20218.509.148.438.808.801,739,700
05 Aug 20218.428.798.218.528.521,051,900
04 Aug 202110.1110.157.908.588.585,566,000
03 Aug 202111.0311.6910.1510.2710.273,975,500
02 Aug 202111.3811.5610.1410.8610.867,120,600
30 Jul 202110.8512.3510.5512.0112.0111,915,200
29 Jul 20219.6710.879.4610.4110.413,807,800
28 Jul 20219.459.999.199.589.582,455,300
27 Jul 20219.5111.509.089.709.7017,997,700
26 Jul 20219.8010.289.059.399.392,311,700
23 Jul 20219.1110.408.819.889.885,073,800
22 Jul 20218.799.408.239.069.062,935,600
21 Jul 20218.419.038.238.548.541,496,800
20 Jul 20219.439.938.038.328.325,192,800
19 Jul 20218.2010.207.909.929.9218,804,900
16 Jul 20217.307.837.107.797.79965,900
15 Jul 20217.057.257.027.097.09371,400
14 Jul 20217.577.596.996.996.99687,900
13 Jul 20217.147.987.047.577.572,111,600
12 Jul 20217.267.356.977.087.08444,800
09 Jul 20217.327.507.237.297.29457,200
08 Jul 20217.228.407.227.237.231,109,500
07 Jul 20218.168.287.267.277.27679,000
06 Jul 20218.138.348.118.318.31138,200
02 Jul 20218.508.508.138.208.20141,800
01 Jul 20218.608.698.418.528.52137,300
30 Jun 20218.708.708.388.578.57163,200
29 Jun 20218.718.888.408.608.60182,000
28 Jun 20218.508.978.468.718.71415,700
25 Jun 20218.228.478.228.388.381,677,200
24 Jun 20217.838.277.838.258.25259,900
23 Jun 20217.787.927.717.927.92192,800
22 Jun 20217.697.907.577.847.84203,100
21 Jun 20217.747.947.687.717.71256,100
18 Jun 20217.807.887.637.647.64313,100
17 Jun 20217.978.047.817.847.84256,100
16 Jun 20218.068.217.908.038.03227,200
15 Jun 20218.478.477.917.987.98263,400
14 Jun 20218.178.468.158.468.46173,800
11 Jun 20218.238.408.178.238.23120,500
10 Jun 20218.398.608.258.308.30184,800
09 Jun 20218.328.818.318.468.46336,400
08 Jun 20218.238.508.228.368.36178,100
07 Jun 20218.008.228.008.218.21202,900
04 Jun 20218.138.187.877.997.99180,300
03 Jun 20217.898.037.828.028.02183,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...