Alpha Pro Tech, Ltd. (APT)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.88 | 5.93 | 5.90 | 5.91 | 5.91 | 2,269 |
| 18 Apr 2024 | 6.17 | 6.17 | 5.90 | 6.00 | 6.00 | 27,800 |
| 17 Apr 2024 | 6.16 | 6.17 | 5.95 | 6.12 | 6.12 | 35,200 |
| 16 Apr 2024 | 5.88 | 6.18 | 5.79 | 6.17 | 6.17 | 37,200 |
| 15 Apr 2024 | 5.96 | 6.16 | 5.75 | 5.83 | 5.83 | 50,100 |
| 12 Apr 2024 | 6.18 | 6.24 | 5.70 | 5.96 | 5.96 | 101,600 |
| 11 Apr 2024 | 6.28 | 6.45 | 6.21 | 6.25 | 6.25 | 33,500 |
| 10 Apr 2024 | 6.47 | 6.50 | 6.19 | 6.29 | 6.29 | 57,300 |
| 09 Apr 2024 | 6.83 | 6.83 | 6.50 | 6.53 | 6.53 | 35,400 |
| 08 Apr 2024 | 6.46 | 6.91 | 6.43 | 6.74 | 6.74 | 116,800 |
| 05 Apr 2024 | 6.51 | 6.70 | 6.48 | 6.48 | 6.48 | 41,600 |
| 04 Apr 2024 | 6.83 | 6.92 | 6.51 | 6.53 | 6.53 | 99,300 |
| 03 Apr 2024 | 6.37 | 6.90 | 6.34 | 6.82 | 6.82 | 321,400 |
| 02 Apr 2024 | 6.31 | 6.41 | 6.18 | 6.38 | 6.38 | 65,600 |
| 01 Apr 2024 | 6.23 | 6.35 | 6.22 | 6.31 | 6.31 | 26,000 |
| 28 Mar 2024 | 6.40 | 6.43 | 6.23 | 6.24 | 6.24 | 38,100 |
| 27 Mar 2024 | 6.54 | 6.55 | 6.41 | 6.41 | 6.41 | 40,300 |
| 26 Mar 2024 | 6.27 | 6.69 | 6.12 | 6.54 | 6.54 | 142,000 |
| 25 Mar 2024 | 6.60 | 6.60 | 6.16 | 6.19 | 6.19 | 97,600 |
| 22 Mar 2024 | 6.35 | 6.75 | 6.35 | 6.67 | 6.67 | 155,200 |
| 21 Mar 2024 | 5.96 | 6.45 | 5.92 | 6.40 | 6.40 | 160,500 |
| 20 Mar 2024 | 5.89 | 6.04 | 5.89 | 5.96 | 5.96 | 81,500 |
| 19 Mar 2024 | 5.67 | 5.97 | 5.65 | 5.90 | 5.90 | 51,000 |
| 18 Mar 2024 | 5.73 | 5.80 | 5.64 | 5.65 | 5.65 | 66,700 |
| 15 Mar 2024 | 5.83 | 5.89 | 5.63 | 5.74 | 5.74 | 79,000 |
| 14 Mar 2024 | 6.08 | 6.10 | 5.76 | 5.82 | 5.82 | 87,500 |
| 13 Mar 2024 | 6.18 | 6.18 | 5.91 | 6.12 | 6.12 | 97,200 |
| 12 Mar 2024 | 6.09 | 6.22 | 6.02 | 6.18 | 6.18 | 85,100 |
| 11 Mar 2024 | 5.95 | 6.25 | 5.85 | 6.09 | 6.09 | 96,300 |
| 08 Mar 2024 | 5.95 | 6.00 | 5.81 | 5.93 | 5.93 | 45,300 |
| 07 Mar 2024 | 5.61 | 5.95 | 5.58 | 5.93 | 5.93 | 51,800 |
| 06 Mar 2024 | 5.77 | 5.78 | 5.59 | 5.61 | 5.61 | 44,800 |
| 05 Mar 2024 | 5.78 | 5.78 | 5.66 | 5.74 | 5.74 | 25,200 |
| 04 Mar 2024 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | 89,300 |
| 01 Mar 2024 | 5.70 | 5.80 | 5.61 | 5.75 | 5.75 | 41,700 |
| 29 Feb 2024 | 5.66 | 5.70 | 5.55 | 5.70 | 5.70 | 17,800 |
| 28 Feb 2024 | 5.67 | 5.69 | 5.52 | 5.65 | 5.65 | 36,200 |
| 27 Feb 2024 | 5.63 | 5.73 | 5.59 | 5.64 | 5.64 | 64,800 |
| 26 Feb 2024 | 5.45 | 5.66 | 5.43 | 5.66 | 5.66 | 156,100 |
| 23 Feb 2024 | 5.34 | 5.46 | 5.32 | 5.45 | 5.45 | 40,300 |
| 22 Feb 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 29,700 |
| 21 Feb 2024 | 5.36 | 5.39 | 5.32 | 5.36 | 5.36 | 39,300 |
| 20 Feb 2024 | 5.37 | 5.45 | 5.31 | 5.32 | 5.32 | 121,700 |
| 16 Feb 2024 | 5.05 | 5.37 | 5.00 | 5.37 | 5.37 | 105,000 |
| 15 Feb 2024 | 5.17 | 5.17 | 5.05 | 5.07 | 5.07 | 34,700 |
| 14 Feb 2024 | 5.17 | 5.19 | 5.10 | 5.18 | 5.18 | 29,900 |
| 13 Feb 2024 | 5.14 | 5.22 | 5.13 | 5.13 | 5.13 | 59,100 |
| 12 Feb 2024 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | 39,500 |
| 09 Feb 2024 | 4.95 | 5.15 | 4.95 | 5.07 | 5.07 | 28,500 |
| 08 Feb 2024 | 5.03 | 5.04 | 4.94 | 5.00 | 5.00 | 33,000 |
| 07 Feb 2024 | 4.99 | 5.06 | 4.85 | 5.01 | 5.01 | 67,600 |
| 06 Feb 2024 | 4.96 | 5.05 | 4.81 | 4.99 | 4.99 | 47,400 |
| 05 Feb 2024 | 5.07 | 5.07 | 4.89 | 5.05 | 5.05 | 45,400 |
| 02 Feb 2024 | 5.16 | 5.17 | 5.06 | 5.10 | 5.10 | 52,400 |
| 01 Feb 2024 | 5.12 | 5.19 | 5.08 | 5.17 | 5.17 | 19,600 |
| 31 Jan 2024 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | 37,200 |
| 30 Jan 2024 | 4.99 | 5.17 | 4.99 | 5.15 | 5.15 | 48,300 |
| 29 Jan 2024 | 4.91 | 5.01 | 4.89 | 4.99 | 4.99 | 91,600 |
| 26 Jan 2024 | 4.93 | 5.05 | 4.87 | 4.98 | 4.98 | 16,200 |
| 25 Jan 2024 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | 30,500 |
| 24 Jan 2024 | 5.01 | 5.09 | 4.96 | 4.98 | 4.98 | 39,700 |
| 23 Jan 2024 | 4.97 | 5.10 | 4.97 | 5.02 | 5.02 | 37,600 |
| 22 Jan 2024 | 5.06 | 5.10 | 4.87 | 5.04 | 5.04 | 128,300 |
| 19 Jan 2024 | 5.04 | 5.14 | 4.97 | 5.01 | 5.01 | 97,600 |
| 18 Jan 2024 | 4.87 | 5.17 | 4.87 | 5.08 | 5.08 | 125,000 |
| 17 Jan 2024 | 5.15 | 5.26 | 4.76 | 4.86 | 4.86 | 236,800 |
| 16 Jan 2024 | 5.22 | 5.32 | 5.16 | 5.18 | 5.18 | 72,800 |
| 12 Jan 2024 | 5.27 | 5.37 | 5.20 | 5.25 | 5.25 | 37,700 |
| 11 Jan 2024 | 5.34 | 5.41 | 5.21 | 5.21 | 5.21 | 78,700 |
| 10 Jan 2024 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | 25,100 |
| 09 Jan 2024 | 5.36 | 5.45 | 5.27 | 5.27 | 5.27 | 81,600 |
| 08 Jan 2024 | 5.23 | 5.45 | 5.21 | 5.32 | 5.32 | 80,700 |
| 05 Jan 2024 | 5.22 | 5.30 | 5.20 | 5.21 | 5.21 | 47,200 |
| 04 Jan 2024 | 5.21 | 5.33 | 5.21 | 5.29 | 5.29 | 32,600 |
| 03 Jan 2024 | 5.30 | 5.40 | 5.21 | 5.26 | 5.26 | 81,800 |
| 02 Jan 2024 | 5.33 | 5.51 | 5.25 | 5.30 | 5.30 | 170,800 |
| 29 Dec 2023 | 5.20 | 5.35 | 5.17 | 5.29 | 5.29 | 49,900 |
| 28 Dec 2023 | 5.27 | 5.31 | 5.12 | 5.23 | 5.23 | 37,400 |
| 27 Dec 2023 | 5.17 | 5.39 | 5.16 | 5.29 | 5.29 | 64,000 |
| 26 Dec 2023 | 5.06 | 5.29 | 5.00 | 5.20 | 5.20 | 62,300 |
| 22 Dec 2023 | 5.30 | 5.34 | 5.15 | 5.18 | 5.18 | 42,800 |
| 21 Dec 2023 | 5.16 | 5.34 | 5.16 | 5.28 | 5.28 | 49,600 |
| 20 Dec 2023 | 5.21 | 5.26 | 5.11 | 5.21 | 5.21 | 47,700 |
| 19 Dec 2023 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | 40,500 |
| 18 Dec 2023 | 5.33 | 5.45 | 5.23 | 5.39 | 5.39 | 62,600 |
| 15 Dec 2023 | 5.37 | 5.41 | 5.26 | 5.29 | 5.29 | 40,100 |
| 14 Dec 2023 | 5.16 | 5.40 | 5.16 | 5.39 | 5.39 | 60,100 |
| 13 Dec 2023 | 5.01 | 5.27 | 4.98 | 5.18 | 5.18 | 43,500 |
| 12 Dec 2023 | 4.99 | 5.12 | 4.92 | 5.01 | 5.01 | 44,500 |
| 11 Dec 2023 | 5.00 | 5.10 | 4.88 | 4.96 | 4.96 | 103,100 |
| 08 Dec 2023 | 5.30 | 5.35 | 5.00 | 5.02 | 5.02 | 59,000 |
| 07 Dec 2023 | 5.29 | 5.39 | 5.24 | 5.30 | 5.30 | 80,200 |
| 06 Dec 2023 | 5.25 | 5.41 | 5.20 | 5.34 | 5.34 | 33,700 |
| 05 Dec 2023 | 5.44 | 5.45 | 5.16 | 5.25 | 5.25 | 70,100 |
| 04 Dec 2023 | 5.24 | 5.48 | 5.22 | 5.40 | 5.40 | 177,300 |
| 01 Dec 2023 | 4.90 | 5.22 | 4.90 | 5.22 | 5.22 | 93,100 |
| 30 Nov 2023 | 4.79 | 5.00 | 4.77 | 4.90 | 4.90 | 48,400 |
| 29 Nov 2023 | 4.85 | 4.96 | 4.75 | 4.84 | 4.84 | 35,200 |
| 28 Nov 2023 | 4.95 | 4.96 | 4.83 | 4.83 | 4.83 | 15,200 |
| 27 Nov 2023 | 4.93 | 5.00 | 4.89 | 4.92 | 4.92 | 56,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.