U.S. Markets closed

Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
9.76+0.27 (+2.85%)
At close: 4:00PM EDT

9.76 0.00 (0.00%)
After hours: 7:57PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20219.439.889.299.769.76330,100
Apr 15, 20219.459.609.399.499.49248,300
Apr 14, 20219.609.619.399.489.48236,100
Apr 13, 20219.279.709.279.609.60258,200
Apr 12, 20219.619.629.189.339.33286,800
Apr 09, 20219.689.699.289.469.46372,400
Apr 08, 20219.579.859.529.609.60248,800
Apr 07, 20219.959.959.399.489.48348,600
Apr 06, 20219.7710.119.679.889.88466,500
Apr 05, 20219.759.859.539.669.66298,000
Apr 01, 20219.8110.009.649.839.83372,000
Mar 31, 20219.5510.099.469.769.76399,700
Mar 30, 20219.309.639.139.489.48288,900
Mar 29, 20219.799.799.229.409.40853,700
Mar 26, 20219.959.959.369.649.64458,500
Mar 25, 20219.9510.159.639.809.80554,700
Mar 24, 202110.0510.559.9010.0810.08696,600
Mar 23, 202110.5210.5710.0610.0610.06353,400
Mar 22, 202110.5510.8510.4510.5210.52468,000
Mar 19, 202111.2711.4310.7410.7510.75712,600
Mar 18, 202110.7211.2810.5711.0811.08520,500
Mar 17, 202110.7010.9210.3510.6310.63496,000
Mar 16, 202111.5011.5710.6810.7610.76637,700
Mar 15, 202110.5911.3410.5411.1711.17789,700
Mar 12, 202110.3610.6010.1810.4010.40463,100
Mar 11, 202110.1710.549.9010.4310.431,159,700
Mar 10, 202110.4010.609.9510.1810.181,564,900
Mar 09, 202111.0111.019.6310.7010.703,275,300
Mar 08, 202112.4012.8312.0712.1512.15477,600
Mar 05, 202112.3012.5211.1512.4512.451,009,400
Mar 04, 202113.2013.2012.0212.4412.44604,300
Mar 03, 202114.1214.2212.7012.9212.921,265,200
Mar 02, 202114.5514.8914.1314.3314.33415,400
Mar 01, 202114.2614.8414.0314.6014.60531,700
Feb 26, 202114.5014.8313.3613.9813.98638,500
Feb 25, 202115.5015.6414.2914.3714.37631,000
Feb 24, 202114.3315.3914.1515.3915.39884,900
Feb 23, 202114.8514.9013.7614.1514.15702,900
Feb 22, 202115.6915.8714.8815.0715.07654,400
Feb 19, 202116.0616.0615.3815.5015.50699,500
Feb 18, 202116.5016.5215.4015.8815.88651,600
Feb 17, 202116.8517.4716.0616.4716.47808,000
Feb 16, 202118.1218.2016.6316.9016.901,635,400
Feb 12, 202118.1418.9117.8517.9617.96789,900
Feb 11, 202118.7919.4018.3019.3219.32861,600
Feb 10, 202119.7520.5417.1218.9618.962,140,700
Feb 09, 202117.1419.9317.0419.5419.542,268,200
Feb 08, 202116.8516.9516.4016.9016.90592,000
Feb 05, 202116.6217.2715.9116.4916.49942,900
Feb 04, 202116.7016.9616.2516.4716.47837,400
Feb 03, 202114.5016.9614.5016.9616.962,506,400
Feb 02, 202114.8615.4714.3914.5114.511,440,000
Feb 01, 202114.5114.8913.8914.8514.851,014,900
Jan 29, 202114.4514.7413.6514.2814.281,123,600
Jan 28, 202116.3016.3013.9514.1114.111,958,100
Jan 27, 202113.7416.1613.4015.0015.003,421,100
Jan 26, 202113.9713.9913.1713.7013.701,229,200
Jan 25, 202113.5014.1813.0013.9213.921,701,300
Jan 22, 202114.6014.6413.0013.3113.312,756,900
Jan 21, 202113.2114.3112.8814.0414.042,938,400
Jan 20, 202112.9513.1912.3812.7512.751,191,800
Jan 19, 202112.8412.9012.5112.8612.86573,400
Jan 15, 202113.2413.2412.2712.5012.501,009,100
Jan 14, 202112.3413.2312.3412.9612.961,120,000
Jan 13, 202112.1012.6611.9212.3412.34828,700
Jan 12, 202111.7513.0911.6512.0512.052,316,000
Jan 11, 202111.8011.9711.6111.6311.63382,300
Jan 08, 202112.0612.2511.7611.9111.91680,300
Jan 07, 202111.9812.2511.7612.1512.15487,200
Jan 06, 202112.1712.2011.5711.9711.97973,700
Jan 05, 202111.7012.2411.4312.1212.12853,100
Jan 04, 202111.2111.7111.1811.7011.70835,900
Dec 31, 202011.3811.3910.8011.1511.151,149,000
Dec 30, 202011.3611.7311.2311.2911.29740,700
Dec 29, 202012.0312.0311.2211.4111.411,520,900
Dec 28, 202012.1612.3111.8012.0512.05814,100
Dec 24, 202012.5112.6512.1212.2512.25510,400
Dec 23, 202012.6812.8812.4112.6212.62615,400
Dec 22, 202012.4212.6612.2212.6012.60772,800
Dec 21, 202012.8012.8012.2812.4512.45848,000
Dec 18, 202012.1312.4711.9312.4712.47989,800
Dec 17, 202012.0312.2311.9412.0212.02529,700
Dec 16, 202012.2212.5311.9112.0012.00612,400
Dec 15, 202011.9812.3511.8512.3312.33557,100
Dec 14, 202012.0112.2011.7012.1212.12849,500
Dec 11, 202012.3012.5412.1012.1012.10603,400
Dec 10, 202012.2012.4212.0712.2912.29591,300
Dec 09, 202013.0513.0812.0312.3512.351,529,500
Dec 08, 202012.5013.5012.2212.9912.992,484,700
Dec 07, 202012.8012.9912.1712.6012.60695,600
Dec 04, 202012.4913.1612.3412.7512.751,988,800
Dec 03, 202012.2812.4812.1512.3112.31585,900
Dec 02, 202012.4112.5412.0912.3712.37823,900
Dec 01, 202012.5612.6212.1212.6012.60742,700
Nov 30, 202012.0013.0011.9112.6412.641,528,400
Nov 27, 202012.3312.3411.8511.9811.98559,300
Nov 25, 202011.8212.2411.7512.1812.18747,200
Nov 24, 202012.0512.1511.6611.7711.771,305,300
Nov 23, 202012.6012.6411.9112.4412.441,458,800
Nov 20, 202012.7413.2412.5512.6612.661,595,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...