Alpha Pro Tech (NY: APT )

12.18 USD +0.41 (+3.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 11.82 12.23 11.75 12.18 747,100 +0.41(+3.48%)
Nov 24, 2020 12.05 12.15 11.66 11.77 1,304,199 -0.67(-5.39%)
Nov 23, 2020 12.60 12.64 11.91 12.44 1,391,251 -0.22(-1.74%)
Nov 20, 2020 12.74 13.24 12.55 12.66 1,596,100 +0.21(+1.69%)
Nov 19, 2020 12.36 12.64 12.16 12.45 1,116,596 +0.12(+0.97%)
Nov 18, 2020 12.50 12.59 11.96 12.33 1,627,503 -0.30(-2.38%)
Nov 17, 2020 12.73 12.91 12.36 12.63 584,381 -0.26(-2.02%)
Nov 16, 2020 12.56 13.00 11.90 12.89 2,141,331 -0.52(-3.88%)
Nov 13, 2020 13.88 14.08 13.15 13.41 1,372,000 -0.46(-3.32%)
Nov 12, 2020 12.71 14.29 12.38 13.87 2,897,636 +0.98(+7.60%)
Nov 11, 2020 11.81 12.95 11.66 12.89 2,200,561 +1.50(+13.17%)
Nov 10, 2020 12.17 12.29 11.10 11.39 1,283,261 -0.11(-0.96%)
Nov 09, 2020 12.77 13.20 10.54 11.50 3,966,090 -3.60(-23.84%)
Nov 06, 2020 15.16 15.49 14.80 15.10 1,091,200 -0.38(-2.45%)
Nov 05, 2020 15.44 15.97 14.41 15.48 2,944,478 +0.82(+5.59%)
Nov 04, 2020 15.14 15.26 14.50 14.66 1,299,852 -0.26(-1.74%)
Nov 03, 2020 15.45 15.53 14.74 14.92 1,288,388 -0.34(-2.23%)
Nov 02, 2020 14.30 15.50 14.22 15.26 2,134,591 +1.07(+7.54%)
Oct 30, 2020 15.31 15.39 14.12 14.19 1,335,100 -1.12(-7.32%)
Oct 29, 2020 15.32 15.80 15.07 15.31 1,016,737 +0.26(+1.73%)
Oct 28, 2020 14.42 15.44 14.08 15.05 1,911,702 +0.70(+4.88%)
Oct 27, 2020 14.85 14.96 14.15 14.35 1,022,154 -0.25(-1.71%)
Oct 26, 2020 15.35 16.06 14.52 14.60 1,543,716 -0.42(-2.80%)
Oct 23, 2020 14.50 15.14 14.50 15.02 510,100 +0.35(+2.39%)
Oct 22, 2020 15.05 15.18 14.15 14.67 867,002 -0.25(-1.68%)
Oct 21, 2020 15.78 15.90 14.92 14.92 682,058 -0.69(-4.42%)
Oct 20, 2020 15.99 16.00 15.11 15.61 989,136 +0.09(+0.58%)
Oct 19, 2020 14.85 16.36 14.75 15.52 2,330,041 +0.95(+6.52%)
Oct 16, 2020 14.60 14.71 14.12 14.57 896,900 +0.22(+1.53%)
Oct 15, 2020 14.70 14.75 14.03 14.35 871,645 -0.15(-1.03%)
Oct 14, 2020 15.25 15.25 14.45 14.50 750,848 -0.35(-2.36%)
Oct 13, 2020 14.60 15.20 14.60 14.85 876,197 +0.17(+1.16%)
Oct 12, 2020 15.40 15.48 14.68 14.68 888,399 -0.41(-2.72%)
Oct 09, 2020 15.77 15.77 15.08 15.09 713,100 -0.38(-2.46%)
Oct 08, 2020 15.95 15.95 15.31 15.47 652,486 -0.35(-2.21%)
Oct 07, 2020 15.85 15.99 15.46 15.82 710,446 +0.33(+2.13%)
Oct 06, 2020 16.85 16.90 15.40 15.49 898,256 -0.90(-5.49%)
Oct 05, 2020 16.03 17.08 16.03 16.39 1,415,739 +0.36(+2.25%)
Oct 02, 2020 16.50 16.73 15.62 16.03 2,575,000 +0.76(+4.98%)
Oct 01, 2020 14.89 15.35 14.78 15.27 671,258 +0.49(+3.32%)
Sep 30, 2020 14.52 15.25 14.52 14.78 852,104 +0.00(+0.00%)
Sep 29, 2020 13.78 15.03 13.78 14.78 1,136,940 +0.66(+4.67%)
Sep 28, 2020 14.30 14.38 13.71 14.12 728,786 -0.05(-0.35%)
Sep 25, 2020 13.80 14.38 13.74 14.17 634,300 +0.53(+3.89%)
Sep 24, 2020 14.31 14.50 13.56 13.64 833,388 -0.32(-2.29%)
Sep 23, 2020 15.67 15.69 13.75 13.96 1,363,000 -1.56(-10.05%)
Sep 22, 2020 14.49 15.95 14.14 15.52 2,883,162 +1.72(+12.46%)
Sep 21, 2020 14.50 14.64 13.33 13.80 879,268 -0.37(-2.61%)
Sep 18, 2020 14.28 14.65 14.09 14.17 941,500 +0.09(+0.64%)
Sep 17, 2020 13.85 14.22 13.56 14.08 667,181 +0.01(+0.07%)
Sep 16, 2020 14.35 14.75 13.93 14.07 1,368,699 -0.40(-2.76%)
Sep 15, 2020 14.80 14.82 14.26 14.47 505,229 -0.08(-0.55%)
Sep 14, 2020 14.81 14.84 14.05 14.55 712,754 +0.50(+3.56%)
Sep 11, 2020 12.95 14.65 12.93 14.05 1,879,100 +1.07(+8.24%)
Sep 10, 2020 12.80 13.29 12.56 12.98 1,157,431 +0.19(+1.49%)
Sep 09, 2020 13.27 13.32 12.52 12.79 1,251,259 -0.34(-2.59%)
Sep 08, 2020 12.40 13.75 12.11 13.13 1,696,531 +0.47(+3.71%)
Sep 04, 2020 13.25 13.30 11.88 12.66 1,502,900 -0.49(-3.73%)
Sep 03, 2020 13.48 13.54 12.76 13.15 1,288,798 -0.28(-2.08%)
Sep 02, 2020 13.55 13.84 12.75 13.43 1,188,497 -0.16(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.