APT - Alpha Pro Tech, Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202017.0017.3516.5616.7116.711,671,400
Jul 06, 202017.4217.6716.9217.3417.341,651,400
Jul 02, 202017.5018.1017.0117.1917.192,143,300
Jul 01, 202017.2118.4816.7217.5917.593,324,800
Jun 30, 202016.4018.5916.4017.7017.703,887,900
Jun 29, 202018.0418.1816.0416.9916.993,049,100
Jun 26, 202018.8119.3317.2217.5517.556,822,000
Jun 25, 202019.6820.3617.2518.6418.646,436,300
Jun 24, 202017.9020.6017.5519.1619.1612,247,700
Jun 23, 202015.1818.2015.0317.4817.4810,859,900
Jun 22, 202015.9516.8615.1715.6115.613,988,900
Jun 19, 202016.0117.4214.5016.7916.7912,876,700
Jun 18, 202014.0216.4313.4116.0116.018,821,800
Jun 17, 202013.1414.4913.0413.9313.933,958,000
Jun 16, 202012.6013.4312.0113.1513.153,027,000
Jun 15, 202013.2213.4212.5512.7512.752,868,700
Jun 12, 202013.0513.0512.0112.4912.492,211,300
Jun 11, 202011.2013.4311.1113.1013.105,717,700
Jun 10, 202012.9012.9011.5511.6811.683,683,700
Jun 09, 202010.9011.2310.5110.6710.671,674,700
Jun 08, 202010.0810.8710.0810.8010.801,326,600
Jun 05, 202010.0610.109.059.879.873,046,400
Jun 04, 202011.5511.5710.3210.6010.602,209,800
Jun 03, 202012.2012.2811.5411.5711.572,358,200
Jun 02, 202012.3112.5512.2112.2512.25649,400
Jun 01, 202012.3512.6412.0712.6212.62686,300
May 29, 202012.2612.6612.2212.4512.45745,400
May 28, 202012.7012.9812.3312.5112.511,373,200
May 27, 202012.3812.8811.8012.7412.742,194,500
May 26, 202013.1913.2012.2012.2712.272,288,900
May 22, 202013.4013.7012.8513.2213.221,539,300
May 21, 202013.6013.8513.0513.5713.571,246,400
May 20, 202013.5514.1413.5013.8613.86997,200
May 19, 202013.6114.3113.4413.8313.831,395,400
May 18, 202015.0215.0712.7014.1814.185,017,800
May 15, 202015.5516.1614.5014.9714.975,468,900
May 14, 202013.3017.0013.2016.3516.3515,819,000
May 13, 202014.0614.7812.9113.1013.103,637,000
May 12, 202012.8114.1012.6913.8413.843,857,200
May 11, 202013.0513.2712.6012.8812.881,546,900
May 08, 202013.2613.5812.9013.0513.051,243,800
May 07, 202013.2613.6012.9413.5013.501,788,100
May 06, 202014.4014.6812.5013.4213.425,940,200
May 05, 202013.2013.8012.8712.8812.881,464,700
May 04, 202012.7213.7412.3113.5913.592,152,200
May 01, 202012.5513.0012.2012.5712.57919,900
Apr 30, 202012.9613.3811.8013.0813.083,687,800
Apr 29, 202013.3213.4112.9813.2013.201,421,300
Apr 28, 202013.8713.9913.3313.4613.461,373,100
Apr 27, 202013.9814.2913.5513.8513.851,742,000
Apr 24, 202014.7515.6913.7513.9613.965,147,700
Apr 23, 202013.3014.5012.7314.5014.504,736,800
Apr 22, 202013.6314.4012.7213.1413.141,830,400
Apr 21, 202013.4514.5213.4213.7513.752,078,000
Apr 20, 202013.7014.3913.3013.9213.923,386,900
Apr 17, 202013.4113.9313.0013.2813.282,754,200
Apr 16, 202013.2814.6413.0514.4514.453,800,100
Apr 15, 202012.3414.5012.2813.7313.735,150,400
Apr 14, 202011.6513.5811.6012.9512.953,810,800
Apr 13, 202012.3412.6011.5012.2512.252,110,500
Apr 09, 202012.7012.9611.8012.3012.303,138,600
Apr 08, 202014.1614.2012.9113.0013.004,874,900
Apr 07, 202013.5513.9212.3012.3212.325,537,900
Apr 06, 202016.0517.1014.0214.9614.964,718,100
Apr 03, 202015.5017.4515.0315.8215.8211,344,200
Apr 02, 202016.0518.7513.8014.6314.6316,916,900
Apr 01, 202012.5417.5412.2017.2017.2020,958,800
Mar 31, 202012.0013.0011.5512.0812.082,844,800
Mar 30, 202013.7514.4012.3113.3213.328,252,300
Mar 27, 20209.6411.619.2611.2011.207,669,600
Mar 26, 20209.619.648.759.359.352,205,400
Mar 25, 20209.149.158.568.688.681,620,300
Mar 24, 202010.0510.399.109.259.251,807,600
Mar 23, 202010.7511.9710.0010.3010.303,588,700
Mar 20, 202011.4511.8010.0010.6710.673,519,600
Mar 19, 202012.5513.3011.2711.3511.352,637,900
Mar 18, 202013.0513.7711.8012.1312.133,656,700
Mar 17, 202013.0114.0011.5612.3612.362,866,300
Mar 16, 202011.9915.3010.5113.1413.146,832,800
Mar 13, 202010.5513.9410.1212.5112.515,763,800
Mar 12, 202016.0016.0011.5412.5512.559,736,000
Mar 11, 20209.8813.509.2611.4111.4113,065,900
Mar 10, 202011.2411.248.339.219.214,845,700
Mar 09, 202014.8015.2210.0911.6811.685,110,900
Mar 06, 202016.5516.7514.1214.4214.425,424,300
Mar 05, 202018.1918.5515.8016.4716.477,684,400
Mar 04, 202016.7519.9715.5116.0016.008,731,800
Mar 03, 202013.4121.6513.0019.1919.1921,864,300
Mar 02, 202019.5919.6212.6116.0016.0015,632,800
Feb 28, 202037.2341.5916.6121.0021.0035,236,200
Feb 27, 202021.0027.5016.3525.2525.2539,691,500
Feb 26, 202010.8113.4510.4612.3912.3924,218,700
Feb 25, 20206.8010.806.2210.0010.0019,423,600
Feb 24, 20206.657.406.127.147.1410,069,700
Feb 21, 20205.325.775.255.705.703,193,300
Feb 20, 20204.805.384.715.215.211,780,300
Feb 19, 20204.824.964.704.914.91917,800
Feb 18, 20205.345.384.885.035.031,338,500
Feb 14, 20205.205.405.025.185.181,725,500
Feb 13, 20205.905.985.095.185.188,016,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...