Singapore markets open in 2 hours 46 minutes

Alpha Pro Tech, Ltd. (APT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.34+0.09 (+1.71%)
At close: 04:00PM EST
5.40 +0.06 (+1.12%)
After hours: 04:49PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20235.255.405.255.345.3433,716
05 Dec 20235.445.455.165.255.2570,100
04 Dec 20235.245.485.225.405.40177,300
01 Dec 20234.905.224.905.225.2293,100
30 Nov 20234.795.004.774.904.9048,400
29 Nov 20234.854.964.754.844.8435,200
28 Nov 20234.954.964.834.834.8315,200
27 Nov 20234.935.004.894.924.9256,800
24 Nov 20234.734.934.734.934.9319,000
22 Nov 20234.774.804.664.694.6921,300
21 Nov 20234.834.884.714.724.7240,100
20 Nov 20234.624.854.554.784.7883,100
17 Nov 20234.554.634.514.624.6225,400
16 Nov 20234.604.634.484.494.4916,000
15 Nov 20234.514.644.494.604.6048,800
14 Nov 20234.544.684.484.484.4866,000
13 Nov 20234.334.624.314.624.6270,000
10 Nov 20234.364.414.304.304.3021,300
09 Nov 20234.284.434.284.394.3942,100
08 Nov 20234.204.264.164.264.2615,500
07 Nov 20234.154.254.104.204.2070,100
06 Nov 20233.984.043.984.004.0021,200
03 Nov 20234.004.073.983.983.9837,600
02 Nov 20234.024.043.993.993.9917,100
01 Nov 20234.014.043.994.034.038,800
31 Oct 20234.014.074.004.004.0011,800
30 Oct 20234.054.074.014.054.0518,400
27 Oct 20234.084.094.014.014.0114,500
26 Oct 20234.194.194.044.044.0443,700
25 Oct 20234.194.204.164.164.1617,700
24 Oct 20234.104.204.104.164.1614,400
23 Oct 20234.114.174.104.104.1026,000
20 Oct 20234.054.144.054.134.1316,700
19 Oct 20234.054.104.054.064.067,300
18 Oct 20234.084.124.054.074.0718,500
17 Oct 20234.034.164.004.054.0539,600
16 Oct 20234.124.144.034.054.0516,600
13 Oct 20234.044.094.024.024.026,900
12 Oct 20234.044.064.014.044.0414,500
11 Oct 20234.124.193.934.054.0542,400
10 Oct 20234.164.174.074.074.0743,400
09 Oct 20234.104.294.104.114.1137,800
06 Oct 20234.154.194.144.154.158,500
05 Oct 20234.124.214.104.124.1225,200
04 Oct 20234.114.174.104.144.1415,800
03 Oct 20234.144.224.104.104.1029,900
02 Oct 20234.294.294.144.164.1634,700
29 Sept 20234.234.404.234.344.3423,600
28 Sept 20234.244.274.234.234.231,800
27 Sept 20234.194.284.124.244.2412,800
26 Sept 20234.124.264.114.204.2055,000
25 Sept 20234.164.284.144.144.1410,000
22 Sept 20234.184.194.164.164.1611,400
21 Sept 20234.234.234.144.144.1489,500
20 Sept 20234.264.324.224.224.2261,300
19 Sept 20234.264.284.214.284.2822,800
18 Sept 20234.244.294.164.284.2864,800
15 Sept 20234.244.294.214.244.2448,300
14 Sept 20234.344.354.224.284.2824,000
13 Sept 20234.244.334.244.314.3149,900
12 Sept 20234.304.364.244.254.2535,500
11 Sept 20234.304.374.254.304.3069,500
08 Sept 20234.484.544.234.234.23108,100
07 Sept 20234.594.644.474.504.5020,100
06 Sept 20234.574.634.514.594.5975,300
05 Sept 20234.534.604.374.554.5546,900
01 Sept 20234.404.694.404.514.5141,500
31 Aug 20234.574.614.434.434.4362,600
30 Aug 20234.754.774.554.594.5957,100
29 Aug 20234.834.884.714.794.7966,600
28 Aug 20234.584.894.554.824.8292,100
25 Aug 20234.574.654.404.554.5547,300
24 Aug 20235.185.224.514.574.57144,100
23 Aug 20234.455.244.435.185.18417,900
22 Aug 20234.494.704.314.464.46329,500
21 Aug 20234.154.494.134.494.49107,000
18 Aug 20234.024.144.024.144.1418,100
17 Aug 20234.114.114.034.044.0434,400
16 Aug 20234.004.113.984.084.08164,900
15 Aug 20234.054.053.953.953.9531,100
14 Aug 20234.004.113.974.114.1128,500
11 Aug 20233.954.023.954.004.0044,400
10 Aug 20233.933.983.923.983.9820,600
09 Aug 20233.963.993.933.953.9551,400
08 Aug 20233.933.983.863.953.9533,300
07 Aug 20233.863.933.863.913.9119,900
04 Aug 20233.873.903.853.853.8512,900
03 Aug 20233.923.953.823.893.8926,800
02 Aug 20233.933.933.893.923.9234,500
01 Aug 20233.923.963.923.943.9420,500
31 Jul 20233.943.993.923.933.9327,400
28 Jul 20233.933.983.933.943.9420,800
27 Jul 20233.924.003.923.933.9316,300
26 Jul 20233.923.943.923.943.948,100
25 Jul 20233.923.933.903.903.9024,800
24 Jul 20233.903.933.903.923.9211,100
21 Jul 20233.903.943.873.913.9123,700
20 Jul 20233.913.923.873.903.9017,000
19 Jul 20233.883.953.883.923.9211,200
18 Jul 20233.973.973.883.923.9232,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...