Alpha Pro Tech, Ltd. (APT)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.05 | 6.07 | 5.96 | 5.97 | 5.97 | 11,900 |
| Apr 29, 2024 | 6.15 | 6.15 | 5.88 | 6.08 | 6.08 | 35,100 |
| Apr 26, 2024 | 5.96 | 6.24 | 5.96 | 6.15 | 6.15 | 21,800 |
| Apr 25, 2024 | 5.94 | 6.20 | 5.94 | 6.14 | 6.14 | 8,200 |
| Apr 24, 2024 | 6.09 | 6.18 | 5.98 | 5.98 | 5.98 | 24,600 |
| Apr 23, 2024 | 5.98 | 6.12 | 5.81 | 6.02 | 6.02 | 13,800 |
| Apr 22, 2024 | 6.09 | 6.16 | 5.94 | 5.95 | 5.95 | 47,900 |
| Apr 19, 2024 | 5.88 | 6.20 | 5.88 | 6.16 | 6.16 | 40,600 |
| Apr 18, 2024 | 6.17 | 6.17 | 5.90 | 6.00 | 6.00 | 27,800 |
| Apr 17, 2024 | 6.16 | 6.17 | 5.95 | 6.12 | 6.12 | 35,200 |
| Apr 16, 2024 | 5.88 | 6.18 | 5.79 | 6.17 | 6.17 | 37,200 |
| Apr 15, 2024 | 5.96 | 6.16 | 5.75 | 5.83 | 5.83 | 50,100 |
| Apr 12, 2024 | 6.18 | 6.24 | 5.70 | 5.96 | 5.96 | 101,600 |
| Apr 11, 2024 | 6.28 | 6.45 | 6.21 | 6.25 | 6.25 | 33,500 |
| Apr 10, 2024 | 6.47 | 6.50 | 6.19 | 6.29 | 6.29 | 57,300 |
| Apr 09, 2024 | 6.83 | 6.83 | 6.50 | 6.53 | 6.53 | 35,400 |
| Apr 08, 2024 | 6.46 | 6.91 | 6.43 | 6.74 | 6.74 | 116,800 |
| Apr 05, 2024 | 6.51 | 6.70 | 6.48 | 6.48 | 6.48 | 41,600 |
| Apr 04, 2024 | 6.83 | 6.92 | 6.51 | 6.53 | 6.53 | 99,300 |
| Apr 03, 2024 | 6.37 | 6.90 | 6.34 | 6.82 | 6.82 | 321,400 |
| Apr 02, 2024 | 6.31 | 6.41 | 6.18 | 6.38 | 6.38 | 65,600 |
| Apr 01, 2024 | 6.23 | 6.35 | 6.22 | 6.31 | 6.31 | 26,000 |
| Mar 28, 2024 | 6.40 | 6.43 | 6.23 | 6.24 | 6.24 | 38,100 |
| Mar 27, 2024 | 6.54 | 6.55 | 6.41 | 6.41 | 6.41 | 40,300 |
| Mar 26, 2024 | 6.27 | 6.69 | 6.12 | 6.54 | 6.54 | 142,000 |
| Mar 25, 2024 | 6.60 | 6.60 | 6.16 | 6.19 | 6.19 | 97,600 |
| Mar 22, 2024 | 6.35 | 6.75 | 6.35 | 6.67 | 6.67 | 155,200 |
| Mar 21, 2024 | 5.96 | 6.45 | 5.92 | 6.40 | 6.40 | 160,500 |
| Mar 20, 2024 | 5.89 | 6.04 | 5.89 | 5.96 | 5.96 | 81,500 |
| Mar 19, 2024 | 5.67 | 5.97 | 5.65 | 5.90 | 5.90 | 51,000 |
| Mar 18, 2024 | 5.73 | 5.80 | 5.64 | 5.65 | 5.65 | 66,700 |
| Mar 15, 2024 | 5.83 | 5.89 | 5.63 | 5.74 | 5.74 | 79,000 |
| Mar 14, 2024 | 6.08 | 6.10 | 5.76 | 5.82 | 5.82 | 87,500 |
| Mar 13, 2024 | 6.18 | 6.18 | 5.91 | 6.12 | 6.12 | 97,200 |
| Mar 12, 2024 | 6.09 | 6.22 | 6.02 | 6.18 | 6.18 | 85,100 |
| Mar 11, 2024 | 5.95 | 6.25 | 5.85 | 6.09 | 6.09 | 96,300 |
| Mar 08, 2024 | 5.95 | 6.00 | 5.81 | 5.93 | 5.93 | 45,300 |
| Mar 07, 2024 | 5.61 | 5.95 | 5.58 | 5.93 | 5.93 | 51,800 |
| Mar 06, 2024 | 5.77 | 5.78 | 5.59 | 5.61 | 5.61 | 44,800 |
| Mar 05, 2024 | 5.78 | 5.78 | 5.66 | 5.74 | 5.74 | 25,200 |
| Mar 04, 2024 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | 89,300 |
| Mar 01, 2024 | 5.70 | 5.80 | 5.61 | 5.75 | 5.75 | 41,700 |
| Feb 29, 2024 | 5.66 | 5.70 | 5.55 | 5.70 | 5.70 | 17,800 |
| Feb 28, 2024 | 5.67 | 5.69 | 5.52 | 5.65 | 5.65 | 36,200 |
| Feb 27, 2024 | 5.63 | 5.73 | 5.59 | 5.64 | 5.64 | 64,800 |
| Feb 26, 2024 | 5.45 | 5.66 | 5.43 | 5.66 | 5.66 | 156,100 |
| Feb 23, 2024 | 5.34 | 5.46 | 5.32 | 5.45 | 5.45 | 40,300 |
| Feb 22, 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 29,700 |
| Feb 21, 2024 | 5.36 | 5.39 | 5.32 | 5.36 | 5.36 | 39,300 |
| Feb 20, 2024 | 5.37 | 5.45 | 5.31 | 5.32 | 5.32 | 121,700 |
| Feb 16, 2024 | 5.05 | 5.37 | 5.00 | 5.37 | 5.37 | 105,000 |
| Feb 15, 2024 | 5.17 | 5.17 | 5.05 | 5.07 | 5.07 | 34,700 |
| Feb 14, 2024 | 5.17 | 5.19 | 5.10 | 5.18 | 5.18 | 29,900 |
| Feb 13, 2024 | 5.14 | 5.22 | 5.13 | 5.13 | 5.13 | 59,100 |
| Feb 12, 2024 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | 39,500 |
| Feb 09, 2024 | 4.95 | 5.15 | 4.95 | 5.07 | 5.07 | 28,500 |
| Feb 08, 2024 | 5.03 | 5.04 | 4.94 | 5.00 | 5.00 | 33,000 |
| Feb 07, 2024 | 4.99 | 5.06 | 4.85 | 5.01 | 5.01 | 67,600 |
| Feb 06, 2024 | 4.96 | 5.05 | 4.81 | 4.99 | 4.99 | 47,400 |
| Feb 05, 2024 | 5.07 | 5.07 | 4.89 | 5.05 | 5.05 | 45,400 |
| Feb 02, 2024 | 5.16 | 5.17 | 5.06 | 5.10 | 5.10 | 52,400 |
| Feb 01, 2024 | 5.12 | 5.19 | 5.08 | 5.17 | 5.17 | 19,600 |
| Jan 31, 2024 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | 37,200 |
| Jan 30, 2024 | 4.99 | 5.17 | 4.99 | 5.15 | 5.15 | 48,300 |
| Jan 29, 2024 | 4.91 | 5.01 | 4.89 | 4.99 | 4.99 | 91,600 |
| Jan 26, 2024 | 4.93 | 5.05 | 4.87 | 4.98 | 4.98 | 16,200 |
| Jan 25, 2024 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | 30,500 |
| Jan 24, 2024 | 5.01 | 5.09 | 4.96 | 4.98 | 4.98 | 39,700 |
| Jan 23, 2024 | 4.97 | 5.10 | 4.97 | 5.02 | 5.02 | 37,600 |
| Jan 22, 2024 | 5.06 | 5.10 | 4.87 | 5.04 | 5.04 | 128,300 |
| Jan 19, 2024 | 5.04 | 5.14 | 4.97 | 5.01 | 5.01 | 97,600 |
| Jan 18, 2024 | 4.87 | 5.17 | 4.87 | 5.08 | 5.08 | 125,000 |
| Jan 17, 2024 | 5.15 | 5.26 | 4.76 | 4.86 | 4.86 | 236,800 |
| Jan 16, 2024 | 5.22 | 5.32 | 5.16 | 5.18 | 5.18 | 72,800 |
| Jan 12, 2024 | 5.27 | 5.37 | 5.20 | 5.25 | 5.25 | 37,700 |
| Jan 11, 2024 | 5.34 | 5.41 | 5.21 | 5.21 | 5.21 | 78,700 |
| Jan 10, 2024 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | 25,100 |
| Jan 09, 2024 | 5.36 | 5.45 | 5.27 | 5.27 | 5.27 | 81,600 |
| Jan 08, 2024 | 5.23 | 5.45 | 5.21 | 5.32 | 5.32 | 80,700 |
| Jan 05, 2024 | 5.22 | 5.30 | 5.20 | 5.21 | 5.21 | 47,200 |
| Jan 04, 2024 | 5.21 | 5.33 | 5.21 | 5.29 | 5.29 | 32,600 |
| Jan 03, 2024 | 5.30 | 5.40 | 5.21 | 5.26 | 5.26 | 81,800 |
| Jan 02, 2024 | 5.33 | 5.51 | 5.25 | 5.30 | 5.30 | 170,800 |
| Dec 29, 2023 | 5.20 | 5.35 | 5.17 | 5.29 | 5.29 | 49,900 |
| Dec 28, 2023 | 5.27 | 5.31 | 5.12 | 5.23 | 5.23 | 37,400 |
| Dec 27, 2023 | 5.17 | 5.39 | 5.16 | 5.29 | 5.29 | 64,000 |
| Dec 26, 2023 | 5.06 | 5.29 | 5.00 | 5.20 | 5.20 | 62,300 |
| Dec 22, 2023 | 5.30 | 5.34 | 5.15 | 5.18 | 5.18 | 42,800 |
| Dec 21, 2023 | 5.16 | 5.34 | 5.16 | 5.28 | 5.28 | 49,600 |
| Dec 20, 2023 | 5.21 | 5.26 | 5.11 | 5.21 | 5.21 | 47,700 |
| Dec 19, 2023 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | 40,500 |
| Dec 18, 2023 | 5.33 | 5.45 | 5.23 | 5.39 | 5.39 | 62,600 |
| Dec 15, 2023 | 5.37 | 5.41 | 5.26 | 5.29 | 5.29 | 40,100 |
| Dec 14, 2023 | 5.16 | 5.40 | 5.16 | 5.39 | 5.39 | 60,100 |
| Dec 13, 2023 | 5.01 | 5.27 | 4.98 | 5.18 | 5.18 | 43,500 |
| Dec 12, 2023 | 4.99 | 5.12 | 4.92 | 5.01 | 5.01 | 44,500 |
| Dec 11, 2023 | 5.00 | 5.10 | 4.88 | 4.96 | 4.96 | 103,100 |
| Dec 08, 2023 | 5.30 | 5.35 | 5.00 | 5.02 | 5.02 | 59,000 |
| Dec 07, 2023 | 5.29 | 5.39 | 5.24 | 5.30 | 5.30 | 80,200 |
| Dec 06, 2023 | 5.25 | 5.41 | 5.20 | 5.34 | 5.34 | 33,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.