Singapore Markets close in 4 hrs 36 mins

Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.0600-0.0400 (-0.98%)
At close: 04:00PM EDT
4.1500 +0.09 (+2.22%)
After hours: 06:59PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023------
23 Mar 20234.12004.14004.01004.06004.060033,100
22 Mar 20234.08004.13004.08004.10004.100028,100
21 Mar 20233.98004.17003.98004.11004.110037,600
20 Mar 20234.02004.09004.01004.03004.030019,200
17 Mar 20234.00004.06004.00004.01004.010031,300
16 Mar 20233.94004.06003.94004.04004.040022,100
15 Mar 20233.96004.00003.93003.94003.940017,900
14 Mar 20233.96004.06003.94003.97003.970034,800
13 Mar 20233.90003.95003.90003.91003.910036,400
10 Mar 20234.07004.07003.90003.91003.910035,700
09 Mar 20234.19004.19004.05004.07004.070024,400
08 Mar 20234.13004.15004.11004.15004.15004,000
07 Mar 20234.11004.17004.11004.12004.12008,300
06 Mar 20234.15004.22004.12004.13004.130036,200
03 Mar 20234.10004.18004.10004.17004.170026,200
02 Mar 20234.16004.22004.08004.13004.130014,200
01 Mar 20234.19004.23004.19004.19004.190015,500
28 Feb 20234.23004.25004.18004.21004.210030,800
27 Feb 20234.23004.30004.22004.25004.250015,000
24 Feb 20234.25004.25004.23004.24004.24009,300
23 Feb 20234.21004.28004.21004.25004.250018,500
22 Feb 20234.21004.24004.21004.22004.220023,300
21 Feb 20234.34004.34004.22004.24004.240024,400
17 Feb 20234.32004.35004.29004.34004.34009,200
16 Feb 20234.29004.38004.29004.35004.350023,100
15 Feb 20234.31004.37004.26004.32004.320027,000
14 Feb 20234.33004.37004.27004.31004.31005,900
13 Feb 20234.31004.38004.28004.31004.310037,700
10 Feb 20234.28004.34004.26004.26004.260017,400
09 Feb 20234.36004.36004.31004.31004.310023,100
08 Feb 20234.38004.40004.31004.36004.360033,800
07 Feb 20234.29004.40004.22004.39004.390059,700
06 Feb 20234.20004.33004.18004.28004.280081,100
03 Feb 20234.21004.24004.18004.21004.210033,600
02 Feb 20234.16004.20004.16004.17004.170026,900
01 Feb 20234.17004.18004.13004.17004.170030,300
31 Jan 20234.11004.17004.11004.14004.140019,100
30 Jan 20234.05004.14004.04004.11004.110043,000
27 Jan 20234.10004.17004.05004.08004.080061,600
26 Jan 20234.10004.17004.09004.14004.140053,400
25 Jan 20234.18004.18004.10004.11004.110079,900
24 Jan 20234.10004.19004.08004.17004.170065,100
23 Jan 20234.15004.15004.08004.11004.110034,800
20 Jan 20234.14004.18004.14004.15004.150020,100
19 Jan 20234.14004.19004.12004.15004.150027,400
18 Jan 20234.14004.19004.14004.15004.150040,700
17 Jan 20234.15004.19004.13004.15004.150045,400
13 Jan 20234.05004.19004.05004.14004.140030,200
12 Jan 20234.08004.15004.04004.12004.120064,800
11 Jan 20234.08004.13004.03004.09004.090071,000
10 Jan 20234.16004.18004.04004.06004.0600103,100
09 Jan 20234.12004.20004.08004.16004.160046,400
06 Jan 20234.10004.22004.10004.14004.140041,400
05 Jan 20234.08004.15004.04004.11004.110034,900
04 Jan 20234.03004.11004.02004.05004.050046,500
03 Jan 20234.00004.06003.95004.00004.0000124,500
30 Dec 20223.95004.04003.90004.02004.0200117,800
29 Dec 20223.99004.04003.96003.97003.970098,500
28 Dec 20223.98004.06003.81004.00004.0000127,900
27 Dec 20223.99004.02003.95003.98003.980065,800
23 Dec 20224.01004.06004.01004.01004.010030,400
22 Dec 20224.04004.05004.00004.01004.010039,600
21 Dec 20224.01004.09004.01004.06004.060033,400
20 Dec 20224.00004.08004.00004.04004.040029,700
19 Dec 20224.09004.09004.00004.02004.020033,700
16 Dec 20224.05004.09004.04004.09004.090031,000
15 Dec 20224.13004.13004.03004.09004.090025,600
14 Dec 20224.01004.11004.01004.07004.070031,500
13 Dec 20224.02004.06004.01004.04004.040034,800
12 Dec 20224.07004.07004.00004.01004.010026,200
09 Dec 20224.06004.12004.00004.01004.010061,200
08 Dec 20224.03004.10004.02004.09004.090043,500
07 Dec 20224.01004.06004.00004.03004.030015,700
06 Dec 20223.98004.06003.97004.04004.040028,900
05 Dec 20223.93004.07003.93004.00004.000048,000
02 Dec 20224.02004.13004.02004.08004.080043,800
01 Dec 20224.09004.12004.05004.09004.090017,400
30 Nov 20224.04004.09004.03004.05004.050025,300
29 Nov 20224.04004.12004.04004.04004.040050,500
28 Nov 20224.10004.11004.03004.05004.050090,300
25 Nov 20224.13004.15004.12004.15004.150017,800
23 Nov 20224.11004.19004.09004.11004.1100150,300
22 Nov 20224.13004.19004.05004.12004.1200312,000
21 Nov 20224.09004.18004.08004.17004.170078,300
18 Nov 20224.13004.16004.09004.14004.140044,200
17 Nov 20224.14004.15004.11004.13004.130031,100
16 Nov 20224.13004.18004.08004.14004.140092,500
15 Nov 20224.18004.20004.11004.17004.170091,900
14 Nov 20224.15004.18004.07004.14004.140074,500
11 Nov 20224.00004.18004.00004.15004.1500159,400
10 Nov 20223.92004.11003.92004.09004.090078,300
09 Nov 20224.01004.10004.00004.02004.020057,300
08 Nov 20224.05004.09004.02004.06004.060073,700
07 Nov 20224.05004.10004.01004.06004.060046,300
04 Nov 20223.92004.11003.92004.06004.060050,200
03 Nov 20224.18004.19004.01004.05004.050097,100
02 Nov 20224.18004.20004.11004.15004.150030,000
01 Nov 20224.14004.19004.11004.18004.180049,400
31 Oct 20224.11004.19004.11004.14004.140014,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...