Advertisement
Advertisement
U.S. markets open in 41 minutes
S&P Futures
4,160.00 +29.50 (+0.71%) Dow Futures
34,196.00 +201.00 (+0.59%) Nasdaq Futures
12,688.00 +142.75 (+1.14%) Russell 2000 Futures
1,963.30 +13.40 (+0.69%) Crude Oil
77.90 -0.57 (-0.73%) Gold
1,893.40 +2.70 (+0.14%)
Alpha Pro Tech, Ltd. (APT)
NYSE American - NYSE American Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 4.3800 | 4.4000 | 4.3100 | 4.3600 | 4.3600 | 33,800 |
| Feb 07, 2023 | 4.2900 | 4.4000 | 4.2200 | 4.3900 | 4.3900 | 59,700 |
| Feb 06, 2023 | 4.2000 | 4.3300 | 4.1800 | 4.2800 | 4.2800 | 81,100 |
| Feb 03, 2023 | 4.2100 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 33,600 |
| Feb 02, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 26,900 |
| Feb 01, 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 30,300 |
| Jan 31, 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 19,100 |
| Jan 30, 2023 | 4.0500 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 43,000 |
| Jan 27, 2023 | 4.1000 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 61,600 |
| Jan 26, 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 53,400 |
| Jan 25, 2023 | 4.1800 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 79,900 |
| Jan 24, 2023 | 4.1000 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 65,100 |
| Jan 23, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 34,800 |
| Jan 20, 2023 | 4.1400 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 20,100 |
| Jan 19, 2023 | 4.1400 | 4.1900 | 4.1200 | 4.1500 | 4.1500 | 27,400 |
| Jan 18, 2023 | 4.1400 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 40,700 |
| Jan 17, 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 45,400 |
| Jan 13, 2023 | 4.0500 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 30,200 |
| Jan 12, 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1200 | 4.1200 | 64,800 |
| Jan 11, 2023 | 4.0800 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 71,000 |
| Jan 10, 2023 | 4.1600 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 103,100 |
| Jan 09, 2023 | 4.1200 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 46,400 |
| Jan 06, 2023 | 4.1000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 41,400 |
| Jan 05, 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 34,900 |
| Jan 04, 2023 | 4.0300 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 46,500 |
| Jan 03, 2023 | 4.0000 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 124,500 |
| Dec 30, 2022 | 3.9500 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 117,800 |
| Dec 29, 2022 | 3.9900 | 4.0400 | 3.9600 | 3.9700 | 3.9700 | 98,500 |
| Dec 28, 2022 | 3.9800 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 127,900 |
| Dec 27, 2022 | 3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 65,800 |
| Dec 23, 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 30,400 |
| Dec 22, 2022 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 39,600 |
| Dec 21, 2022 | 4.0100 | 4.0900 | 4.0100 | 4.0600 | 4.0600 | 33,400 |
| Dec 20, 2022 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 29,700 |
| Dec 19, 2022 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 33,700 |
| Dec 16, 2022 | 4.0500 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 31,000 |
| Dec 15, 2022 | 4.1300 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 25,600 |
| Dec 14, 2022 | 4.0100 | 4.1100 | 4.0100 | 4.0700 | 4.0700 | 31,500 |
| Dec 13, 2022 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 34,800 |
| Dec 12, 2022 | 4.0700 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 26,200 |
| Dec 09, 2022 | 4.0600 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 61,200 |
| Dec 08, 2022 | 4.0300 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 43,500 |
| Dec 07, 2022 | 4.0100 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 15,700 |
| Dec 06, 2022 | 3.9800 | 4.0600 | 3.9700 | 4.0400 | 4.0400 | 28,900 |
| Dec 05, 2022 | 3.9300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 48,000 |
| Dec 02, 2022 | 4.0200 | 4.1300 | 4.0200 | 4.0800 | 4.0800 | 43,800 |
| Dec 01, 2022 | 4.0900 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 17,400 |
| Nov 30, 2022 | 4.0400 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 25,300 |
| Nov 29, 2022 | 4.0400 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 50,500 |
| Nov 28, 2022 | 4.1000 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 90,300 |
| Nov 25, 2022 | 4.1300 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 17,800 |
| Nov 23, 2022 | 4.1100 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 150,300 |
| Nov 22, 2022 | 4.1300 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 312,000 |
| Nov 21, 2022 | 4.0900 | 4.1800 | 4.0800 | 4.1700 | 4.1700 | 78,300 |
| Nov 18, 2022 | 4.1300 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 44,200 |
| Nov 17, 2022 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 31,100 |
| Nov 16, 2022 | 4.1300 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 92,500 |
| Nov 15, 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1700 | 4.1700 | 91,900 |
| Nov 14, 2022 | 4.1500 | 4.1800 | 4.0700 | 4.1400 | 4.1400 | 74,500 |
| Nov 11, 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1500 | 4.1500 | 159,400 |
| Nov 10, 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0900 | 4.0900 | 78,300 |
| Nov 09, 2022 | 4.0100 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 57,300 |
| Nov 08, 2022 | 4.0500 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 73,700 |
| Nov 07, 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 46,300 |
| Nov 04, 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 50,200 |
| Nov 03, 2022 | 4.1800 | 4.1900 | 4.0100 | 4.0500 | 4.0500 | 97,100 |
| Nov 02, 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 30,000 |
| Nov 01, 2022 | 4.1400 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 49,400 |
| Oct 31, 2022 | 4.1100 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 14,300 |
| Oct 28, 2022 | 4.1700 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 28,900 |
| Oct 27, 2022 | 4.0900 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 22,700 |
| Oct 26, 2022 | 4.1500 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 32,300 |
| Oct 25, 2022 | 4.1100 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 59,700 |
| Oct 24, 2022 | 4.1100 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 51,600 |
| Oct 21, 2022 | 4.1000 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 21,000 |
| Oct 20, 2022 | 4.1000 | 4.1500 | 4.0800 | 4.1300 | 4.1300 | 25,600 |
| Oct 19, 2022 | 4.0600 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 26,300 |
| Oct 18, 2022 | 4.0600 | 4.1600 | 4.0000 | 4.0900 | 4.0900 | 36,400 |
| Oct 17, 2022 | 3.9900 | 4.0700 | 3.9900 | 4.0600 | 4.0600 | 22,300 |
| Oct 14, 2022 | 4.0700 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 29,500 |
| Oct 13, 2022 | 3.9000 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 29,000 |
| Oct 12, 2022 | 4.0100 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 26,200 |
| Oct 11, 2022 | 3.9100 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 42,700 |
| Oct 10, 2022 | 4.0000 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 22,900 |
| Oct 07, 2022 | 4.0000 | 4.0900 | 3.9800 | 4.0100 | 4.0100 | 26,600 |
| Oct 06, 2022 | 4.0700 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 33,000 |
| Oct 05, 2022 | 4.0700 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 17,900 |
| Oct 04, 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1100 | 4.1100 | 169,100 |
| Oct 03, 2022 | 4.0200 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 23,000 |
| Sep 30, 2022 | 4.0100 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 20,000 |
| Sep 29, 2022 | 4.0400 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 19,500 |
| Sep 28, 2022 | 4.0300 | 4.1600 | 4.0100 | 4.0800 | 4.0800 | 23,500 |
| Sep 27, 2022 | 4.0200 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 34,800 |
| Sep 26, 2022 | 3.9600 | 4.0600 | 3.9300 | 4.0500 | 4.0500 | 41,500 |
| Sep 23, 2022 | 3.9500 | 3.9900 | 3.9100 | 3.9900 | 3.9900 | 48,800 |
| Sep 22, 2022 | 3.9500 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 49,900 |
| Sep 21, 2022 | 3.9300 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 37,800 |
| Sep 20, 2022 | 3.9800 | 4.0100 | 3.8800 | 4.0100 | 4.0100 | 59,000 |
| Sep 19, 2022 | 4.0000 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 45,600 |
| Sep 16, 2022 | 4.0800 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 81,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
