Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	9.43	9.88	9.29	9.76	9.76	330,100
Apr 15, 2021	9.45	9.60	9.39	9.49	9.49	248,300
Apr 14, 2021	9.60	9.61	9.39	9.48	9.48	236,100
Apr 13, 2021	9.27	9.70	9.27	9.60	9.60	258,200
Apr 12, 2021	9.61	9.62	9.18	9.33	9.33	286,800
Apr 09, 2021	9.68	9.69	9.28	9.46	9.46	372,400
Apr 08, 2021	9.57	9.85	9.52	9.60	9.60	248,800
Apr 07, 2021	9.95	9.95	9.39	9.48	9.48	348,600
Apr 06, 2021	9.77	10.11	9.67	9.88	9.88	466,500
Apr 05, 2021	9.75	9.85	9.53	9.66	9.66	298,000
Apr 01, 2021	9.81	10.00	9.64	9.83	9.83	372,000
Mar 31, 2021	9.55	10.09	9.46	9.76	9.76	399,700
Mar 30, 2021	9.30	9.63	9.13	9.48	9.48	288,900
Mar 29, 2021	9.79	9.79	9.22	9.40	9.40	853,700
Mar 26, 2021	9.95	9.95	9.36	9.64	9.64	458,500
Mar 25, 2021	9.95	10.15	9.63	9.80	9.80	554,700
Mar 24, 2021	10.05	10.55	9.90	10.08	10.08	696,600
Mar 23, 2021	10.52	10.57	10.06	10.06	10.06	353,400
Mar 22, 2021	10.55	10.85	10.45	10.52	10.52	468,000
Mar 19, 2021	11.27	11.43	10.74	10.75	10.75	712,600
Mar 18, 2021	10.72	11.28	10.57	11.08	11.08	520,500
Mar 17, 2021	10.70	10.92	10.35	10.63	10.63	496,000
Mar 16, 2021	11.50	11.57	10.68	10.76	10.76	637,700
Mar 15, 2021	10.59	11.34	10.54	11.17	11.17	789,700
Mar 12, 2021	10.36	10.60	10.18	10.40	10.40	463,100
Mar 11, 2021	10.17	10.54	9.90	10.43	10.43	1,159,700
Mar 10, 2021	10.40	10.60	9.95	10.18	10.18	1,564,900
Mar 09, 2021	11.01	11.01	9.63	10.70	10.70	3,275,300
Mar 08, 2021	12.40	12.83	12.07	12.15	12.15	477,600
Mar 05, 2021	12.30	12.52	11.15	12.45	12.45	1,009,400
Mar 04, 2021	13.20	13.20	12.02	12.44	12.44	604,300
Mar 03, 2021	14.12	14.22	12.70	12.92	12.92	1,265,200
Mar 02, 2021	14.55	14.89	14.13	14.33	14.33	415,400
Mar 01, 2021	14.26	14.84	14.03	14.60	14.60	531,700
Feb 26, 2021	14.50	14.83	13.36	13.98	13.98	638,500
Feb 25, 2021	15.50	15.64	14.29	14.37	14.37	631,000
Feb 24, 2021	14.33	15.39	14.15	15.39	15.39	884,900
Feb 23, 2021	14.85	14.90	13.76	14.15	14.15	702,900
Feb 22, 2021	15.69	15.87	14.88	15.07	15.07	654,400
Feb 19, 2021	16.06	16.06	15.38	15.50	15.50	699,500
Feb 18, 2021	16.50	16.52	15.40	15.88	15.88	651,600
Feb 17, 2021	16.85	17.47	16.06	16.47	16.47	808,000
Feb 16, 2021	18.12	18.20	16.63	16.90	16.90	1,635,400
Feb 12, 2021	18.14	18.91	17.85	17.96	17.96	789,900
Feb 11, 2021	18.79	19.40	18.30	19.32	19.32	861,600
Feb 10, 2021	19.75	20.54	17.12	18.96	18.96	2,140,700
Feb 09, 2021	17.14	19.93	17.04	19.54	19.54	2,268,200
Feb 08, 2021	16.85	16.95	16.40	16.90	16.90	592,000
Feb 05, 2021	16.62	17.27	15.91	16.49	16.49	942,900
Feb 04, 2021	16.70	16.96	16.25	16.47	16.47	837,400
Feb 03, 2021	14.50	16.96	14.50	16.96	16.96	2,506,400
Feb 02, 2021	14.86	15.47	14.39	14.51	14.51	1,440,000
Feb 01, 2021	14.51	14.89	13.89	14.85	14.85	1,014,900
Jan 29, 2021	14.45	14.74	13.65	14.28	14.28	1,123,600
Jan 28, 2021	16.30	16.30	13.95	14.11	14.11	1,958,100
Jan 27, 2021	13.74	16.16	13.40	15.00	15.00	3,421,100
Jan 26, 2021	13.97	13.99	13.17	13.70	13.70	1,229,200
Jan 25, 2021	13.50	14.18	13.00	13.92	13.92	1,701,300
Jan 22, 2021	14.60	14.64	13.00	13.31	13.31	2,756,900
Jan 21, 2021	13.21	14.31	12.88	14.04	14.04	2,938,400
Jan 20, 2021	12.95	13.19	12.38	12.75	12.75	1,191,800
Jan 19, 2021	12.84	12.90	12.51	12.86	12.86	573,400
Jan 15, 2021	13.24	13.24	12.27	12.50	12.50	1,009,100
Jan 14, 2021	12.34	13.23	12.34	12.96	12.96	1,120,000
Jan 13, 2021	12.10	12.66	11.92	12.34	12.34	828,700
Jan 12, 2021	11.75	13.09	11.65	12.05	12.05	2,316,000
Jan 11, 2021	11.80	11.97	11.61	11.63	11.63	382,300
Jan 08, 2021	12.06	12.25	11.76	11.91	11.91	680,300
Jan 07, 2021	11.98	12.25	11.76	12.15	12.15	487,200
Jan 06, 2021	12.17	12.20	11.57	11.97	11.97	973,700
Jan 05, 2021	11.70	12.24	11.43	12.12	12.12	853,100
Jan 04, 2021	11.21	11.71	11.18	11.70	11.70	835,900
Dec 31, 2020	11.38	11.39	10.80	11.15	11.15	1,149,000
Dec 30, 2020	11.36	11.73	11.23	11.29	11.29	740,700
Dec 29, 2020	12.03	12.03	11.22	11.41	11.41	1,520,900
Dec 28, 2020	12.16	12.31	11.80	12.05	12.05	814,100
Dec 24, 2020	12.51	12.65	12.12	12.25	12.25	510,400
Dec 23, 2020	12.68	12.88	12.41	12.62	12.62	615,400
Dec 22, 2020	12.42	12.66	12.22	12.60	12.60	772,800
Dec 21, 2020	12.80	12.80	12.28	12.45	12.45	848,000
Dec 18, 2020	12.13	12.47	11.93	12.47	12.47	989,800
Dec 17, 2020	12.03	12.23	11.94	12.02	12.02	529,700
Dec 16, 2020	12.22	12.53	11.91	12.00	12.00	612,400
Dec 15, 2020	11.98	12.35	11.85	12.33	12.33	557,100
Dec 14, 2020	12.01	12.20	11.70	12.12	12.12	849,500
Dec 11, 2020	12.30	12.54	12.10	12.10	12.10	603,400
Dec 10, 2020	12.20	12.42	12.07	12.29	12.29	591,300
Dec 09, 2020	13.05	13.08	12.03	12.35	12.35	1,529,500
Dec 08, 2020	12.50	13.50	12.22	12.99	12.99	2,484,700
Dec 07, 2020	12.80	12.99	12.17	12.60	12.60	695,600
Dec 04, 2020	12.49	13.16	12.34	12.75	12.75	1,988,800
Dec 03, 2020	12.28	12.48	12.15	12.31	12.31	585,900
Dec 02, 2020	12.41	12.54	12.09	12.37	12.37	823,900
Dec 01, 2020	12.56	12.62	12.12	12.60	12.60	742,700
Nov 30, 2020	12.00	13.00	11.91	12.64	12.64	1,528,400
Nov 27, 2020	12.33	12.34	11.85	11.98	11.98	559,300
Nov 25, 2020	11.82	12.24	11.75	12.18	12.18	747,200
Nov 24, 2020	12.05	12.15	11.66	11.77	11.77	1,305,300
Nov 23, 2020	12.60	12.64	11.91	12.44	12.44	1,458,800
Nov 20, 2020	12.74	13.24	12.55	12.66	12.66	1,595,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Alpha Pro Tech, Ltd. (APT)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)