Advertisement
Advertisement
U.S. markets open in 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Delayed Price. Currency in USD
4.3600-0.0300 (-0.68%)
At close: 04:00PM EST
4.3900 +0.03 (+0.69%)
After hours: 07:57PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20234.38004.40004.31004.36004.360033,800
Feb 07, 20234.29004.40004.22004.39004.390059,700
Feb 06, 20234.20004.33004.18004.28004.280081,100
Feb 03, 20234.21004.24004.18004.21004.210033,600
Feb 02, 20234.16004.20004.16004.17004.170026,900
Feb 01, 20234.17004.18004.13004.17004.170030,300
Jan 31, 20234.11004.17004.11004.14004.140019,100
Jan 30, 20234.05004.14004.04004.11004.110043,000
Jan 27, 20234.10004.17004.05004.08004.080061,600
Jan 26, 20234.10004.17004.09004.14004.140053,400
Jan 25, 20234.18004.18004.10004.11004.110079,900
Jan 24, 20234.10004.19004.08004.17004.170065,100
Jan 23, 20234.15004.15004.08004.11004.110034,800
Jan 20, 20234.14004.18004.14004.15004.150020,100
Jan 19, 20234.14004.19004.12004.15004.150027,400
Jan 18, 20234.14004.19004.14004.15004.150040,700
Jan 17, 20234.15004.19004.13004.15004.150045,400
Jan 13, 20234.05004.19004.05004.14004.140030,200
Jan 12, 20234.08004.15004.04004.12004.120064,800
Jan 11, 20234.08004.13004.03004.09004.090071,000
Jan 10, 20234.16004.18004.04004.06004.0600103,100
Jan 09, 20234.12004.20004.08004.16004.160046,400
Jan 06, 20234.10004.22004.10004.14004.140041,400
Jan 05, 20234.08004.15004.04004.11004.110034,900
Jan 04, 20234.03004.11004.02004.05004.050046,500
Jan 03, 20234.00004.06003.95004.00004.0000124,500
Dec 30, 20223.95004.04003.90004.02004.0200117,800
Dec 29, 20223.99004.04003.96003.97003.970098,500
Dec 28, 20223.98004.06003.81004.00004.0000127,900
Dec 27, 20223.99004.02003.95003.98003.980065,800
Dec 23, 20224.01004.06004.01004.01004.010030,400
Dec 22, 20224.04004.05004.00004.01004.010039,600
Dec 21, 20224.01004.09004.01004.06004.060033,400
Dec 20, 20224.00004.08004.00004.04004.040029,700
Dec 19, 20224.09004.09004.00004.02004.020033,700
Dec 16, 20224.05004.09004.04004.09004.090031,000
Dec 15, 20224.13004.13004.03004.09004.090025,600
Dec 14, 20224.01004.11004.01004.07004.070031,500
Dec 13, 20224.02004.06004.01004.04004.040034,800
Dec 12, 20224.07004.07004.00004.01004.010026,200
Dec 09, 20224.06004.12004.00004.01004.010061,200
Dec 08, 20224.03004.10004.02004.09004.090043,500
Dec 07, 20224.01004.06004.00004.03004.030015,700
Dec 06, 20223.98004.06003.97004.04004.040028,900
Dec 05, 20223.93004.07003.93004.00004.000048,000
Dec 02, 20224.02004.13004.02004.08004.080043,800
Dec 01, 20224.09004.12004.05004.09004.090017,400
Nov 30, 20224.04004.09004.03004.05004.050025,300
Nov 29, 20224.04004.12004.04004.04004.040050,500
Nov 28, 20224.10004.11004.03004.05004.050090,300
Nov 25, 20224.13004.15004.12004.15004.150017,800
Nov 23, 20224.11004.19004.09004.11004.1100150,300
Nov 22, 20224.13004.19004.05004.12004.1200312,000
Nov 21, 20224.09004.18004.08004.17004.170078,300
Nov 18, 20224.13004.16004.09004.14004.140044,200
Nov 17, 20224.14004.15004.11004.13004.130031,100
Nov 16, 20224.13004.18004.08004.14004.140092,500
Nov 15, 20224.18004.20004.11004.17004.170091,900
Nov 14, 20224.15004.18004.07004.14004.140074,500
Nov 11, 20224.00004.18004.00004.15004.1500159,400
Nov 10, 20223.92004.11003.92004.09004.090078,300
Nov 09, 20224.01004.10004.00004.02004.020057,300
Nov 08, 20224.05004.09004.02004.06004.060073,700
Nov 07, 20224.05004.10004.01004.06004.060046,300
Nov 04, 20223.92004.11003.92004.06004.060050,200
Nov 03, 20224.18004.19004.01004.05004.050097,100
Nov 02, 20224.18004.20004.11004.15004.150030,000
Nov 01, 20224.14004.19004.11004.18004.180049,400
Oct 31, 20224.11004.19004.11004.14004.140014,300
Oct 28, 20224.17004.20004.05004.14004.140028,900
Oct 27, 20224.09004.14004.08004.13004.130022,700
Oct 26, 20224.15004.19004.10004.10004.100032,300
Oct 25, 20224.11004.19004.09004.14004.140059,700
Oct 24, 20224.11004.18004.06004.13004.130051,600
Oct 21, 20224.10004.18004.09004.14004.140021,000
Oct 20, 20224.10004.15004.08004.13004.130025,600
Oct 19, 20224.06004.15004.06004.12004.120026,300
Oct 18, 20224.06004.16004.00004.09004.090036,400
Oct 17, 20223.99004.07003.99004.06004.060022,300
Oct 14, 20224.07004.07003.98004.02004.020029,500
Oct 13, 20223.90004.04003.89004.01004.010029,000
Oct 12, 20224.01004.01003.92003.95003.950026,200
Oct 11, 20223.91004.04003.90004.04004.040042,700
Oct 10, 20224.00004.05003.98003.98003.980022,900
Oct 07, 20224.00004.09003.98004.01004.010026,600
Oct 06, 20224.07004.12004.01004.12004.120033,000
Oct 05, 20224.07004.15004.04004.11004.110017,900
Oct 04, 20224.00004.18004.00004.11004.1100169,100
Oct 03, 20224.02004.10004.02004.04004.040023,000
Sep 30, 20224.01004.07003.99004.05004.050020,000
Sep 29, 20224.04004.09004.00004.06004.060019,500
Sep 28, 20224.03004.16004.01004.08004.080023,500
Sep 27, 20224.02004.07003.99004.05004.050034,800
Sep 26, 20223.96004.06003.93004.05004.050041,500
Sep 23, 20223.95003.99003.91003.99003.990048,800
Sep 22, 20223.95003.99003.93003.98003.980049,900
Sep 21, 20223.93004.04003.92003.99003.990037,800
Sep 20, 20223.98004.01003.88004.01004.010059,000
Sep 19, 20224.00004.02003.92004.02004.020045,600
Sep 16, 20224.08004.10004.00004.04004.040081,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement