Singapore markets open in 2 hours 46 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.13 (-0.19%) Nasdaq
14,146.71 -83.20 (-0.58%) Bitcoin USD
43,930.35 -133.52 (-0.30%) CMC Crypto 200
892.72 +650.04 (+267.86%)
Alpha Pro Tech, Ltd. (APT)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 5.25 | 5.40 | 5.25 | 5.34 | 5.34 | 33,716 |
| 05 Dec 2023 | 5.44 | 5.45 | 5.16 | 5.25 | 5.25 | 70,100 |
| 04 Dec 2023 | 5.24 | 5.48 | 5.22 | 5.40 | 5.40 | 177,300 |
| 01 Dec 2023 | 4.90 | 5.22 | 4.90 | 5.22 | 5.22 | 93,100 |
| 30 Nov 2023 | 4.79 | 5.00 | 4.77 | 4.90 | 4.90 | 48,400 |
| 29 Nov 2023 | 4.85 | 4.96 | 4.75 | 4.84 | 4.84 | 35,200 |
| 28 Nov 2023 | 4.95 | 4.96 | 4.83 | 4.83 | 4.83 | 15,200 |
| 27 Nov 2023 | 4.93 | 5.00 | 4.89 | 4.92 | 4.92 | 56,800 |
| 24 Nov 2023 | 4.73 | 4.93 | 4.73 | 4.93 | 4.93 | 19,000 |
| 22 Nov 2023 | 4.77 | 4.80 | 4.66 | 4.69 | 4.69 | 21,300 |
| 21 Nov 2023 | 4.83 | 4.88 | 4.71 | 4.72 | 4.72 | 40,100 |
| 20 Nov 2023 | 4.62 | 4.85 | 4.55 | 4.78 | 4.78 | 83,100 |
| 17 Nov 2023 | 4.55 | 4.63 | 4.51 | 4.62 | 4.62 | 25,400 |
| 16 Nov 2023 | 4.60 | 4.63 | 4.48 | 4.49 | 4.49 | 16,000 |
| 15 Nov 2023 | 4.51 | 4.64 | 4.49 | 4.60 | 4.60 | 48,800 |
| 14 Nov 2023 | 4.54 | 4.68 | 4.48 | 4.48 | 4.48 | 66,000 |
| 13 Nov 2023 | 4.33 | 4.62 | 4.31 | 4.62 | 4.62 | 70,000 |
| 10 Nov 2023 | 4.36 | 4.41 | 4.30 | 4.30 | 4.30 | 21,300 |
| 09 Nov 2023 | 4.28 | 4.43 | 4.28 | 4.39 | 4.39 | 42,100 |
| 08 Nov 2023 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 15,500 |
| 07 Nov 2023 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 70,100 |
| 06 Nov 2023 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 21,200 |
| 03 Nov 2023 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | 37,600 |
| 02 Nov 2023 | 4.02 | 4.04 | 3.99 | 3.99 | 3.99 | 17,100 |
| 01 Nov 2023 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | 8,800 |
| 31 Oct 2023 | 4.01 | 4.07 | 4.00 | 4.00 | 4.00 | 11,800 |
| 30 Oct 2023 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | 18,400 |
| 27 Oct 2023 | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | 14,500 |
| 26 Oct 2023 | 4.19 | 4.19 | 4.04 | 4.04 | 4.04 | 43,700 |
| 25 Oct 2023 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | 17,700 |
| 24 Oct 2023 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 14,400 |
| 23 Oct 2023 | 4.11 | 4.17 | 4.10 | 4.10 | 4.10 | 26,000 |
| 20 Oct 2023 | 4.05 | 4.14 | 4.05 | 4.13 | 4.13 | 16,700 |
| 19 Oct 2023 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | 7,300 |
| 18 Oct 2023 | 4.08 | 4.12 | 4.05 | 4.07 | 4.07 | 18,500 |
| 17 Oct 2023 | 4.03 | 4.16 | 4.00 | 4.05 | 4.05 | 39,600 |
| 16 Oct 2023 | 4.12 | 4.14 | 4.03 | 4.05 | 4.05 | 16,600 |
| 13 Oct 2023 | 4.04 | 4.09 | 4.02 | 4.02 | 4.02 | 6,900 |
| 12 Oct 2023 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 14,500 |
| 11 Oct 2023 | 4.12 | 4.19 | 3.93 | 4.05 | 4.05 | 42,400 |
| 10 Oct 2023 | 4.16 | 4.17 | 4.07 | 4.07 | 4.07 | 43,400 |
| 09 Oct 2023 | 4.10 | 4.29 | 4.10 | 4.11 | 4.11 | 37,800 |
| 06 Oct 2023 | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | 8,500 |
| 05 Oct 2023 | 4.12 | 4.21 | 4.10 | 4.12 | 4.12 | 25,200 |
| 04 Oct 2023 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | 15,800 |
| 03 Oct 2023 | 4.14 | 4.22 | 4.10 | 4.10 | 4.10 | 29,900 |
| 02 Oct 2023 | 4.29 | 4.29 | 4.14 | 4.16 | 4.16 | 34,700 |
| 29 Sept 2023 | 4.23 | 4.40 | 4.23 | 4.34 | 4.34 | 23,600 |
| 28 Sept 2023 | 4.24 | 4.27 | 4.23 | 4.23 | 4.23 | 1,800 |
| 27 Sept 2023 | 4.19 | 4.28 | 4.12 | 4.24 | 4.24 | 12,800 |
| 26 Sept 2023 | 4.12 | 4.26 | 4.11 | 4.20 | 4.20 | 55,000 |
| 25 Sept 2023 | 4.16 | 4.28 | 4.14 | 4.14 | 4.14 | 10,000 |
| 22 Sept 2023 | 4.18 | 4.19 | 4.16 | 4.16 | 4.16 | 11,400 |
| 21 Sept 2023 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | 89,500 |
| 20 Sept 2023 | 4.26 | 4.32 | 4.22 | 4.22 | 4.22 | 61,300 |
| 19 Sept 2023 | 4.26 | 4.28 | 4.21 | 4.28 | 4.28 | 22,800 |
| 18 Sept 2023 | 4.24 | 4.29 | 4.16 | 4.28 | 4.28 | 64,800 |
| 15 Sept 2023 | 4.24 | 4.29 | 4.21 | 4.24 | 4.24 | 48,300 |
| 14 Sept 2023 | 4.34 | 4.35 | 4.22 | 4.28 | 4.28 | 24,000 |
| 13 Sept 2023 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 49,900 |
| 12 Sept 2023 | 4.30 | 4.36 | 4.24 | 4.25 | 4.25 | 35,500 |
| 11 Sept 2023 | 4.30 | 4.37 | 4.25 | 4.30 | 4.30 | 69,500 |
| 08 Sept 2023 | 4.48 | 4.54 | 4.23 | 4.23 | 4.23 | 108,100 |
| 07 Sept 2023 | 4.59 | 4.64 | 4.47 | 4.50 | 4.50 | 20,100 |
| 06 Sept 2023 | 4.57 | 4.63 | 4.51 | 4.59 | 4.59 | 75,300 |
| 05 Sept 2023 | 4.53 | 4.60 | 4.37 | 4.55 | 4.55 | 46,900 |
| 01 Sept 2023 | 4.40 | 4.69 | 4.40 | 4.51 | 4.51 | 41,500 |
| 31 Aug 2023 | 4.57 | 4.61 | 4.43 | 4.43 | 4.43 | 62,600 |
| 30 Aug 2023 | 4.75 | 4.77 | 4.55 | 4.59 | 4.59 | 57,100 |
| 29 Aug 2023 | 4.83 | 4.88 | 4.71 | 4.79 | 4.79 | 66,600 |
| 28 Aug 2023 | 4.58 | 4.89 | 4.55 | 4.82 | 4.82 | 92,100 |
| 25 Aug 2023 | 4.57 | 4.65 | 4.40 | 4.55 | 4.55 | 47,300 |
| 24 Aug 2023 | 5.18 | 5.22 | 4.51 | 4.57 | 4.57 | 144,100 |
| 23 Aug 2023 | 4.45 | 5.24 | 4.43 | 5.18 | 5.18 | 417,900 |
| 22 Aug 2023 | 4.49 | 4.70 | 4.31 | 4.46 | 4.46 | 329,500 |
| 21 Aug 2023 | 4.15 | 4.49 | 4.13 | 4.49 | 4.49 | 107,000 |
| 18 Aug 2023 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 18,100 |
| 17 Aug 2023 | 4.11 | 4.11 | 4.03 | 4.04 | 4.04 | 34,400 |
| 16 Aug 2023 | 4.00 | 4.11 | 3.98 | 4.08 | 4.08 | 164,900 |
| 15 Aug 2023 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | 31,100 |
| 14 Aug 2023 | 4.00 | 4.11 | 3.97 | 4.11 | 4.11 | 28,500 |
| 11 Aug 2023 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 44,400 |
| 10 Aug 2023 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 20,600 |
| 09 Aug 2023 | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | 51,400 |
| 08 Aug 2023 | 3.93 | 3.98 | 3.86 | 3.95 | 3.95 | 33,300 |
| 07 Aug 2023 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 19,900 |
| 04 Aug 2023 | 3.87 | 3.90 | 3.85 | 3.85 | 3.85 | 12,900 |
| 03 Aug 2023 | 3.92 | 3.95 | 3.82 | 3.89 | 3.89 | 26,800 |
| 02 Aug 2023 | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | 34,500 |
| 01 Aug 2023 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 20,500 |
| 31 Jul 2023 | 3.94 | 3.99 | 3.92 | 3.93 | 3.93 | 27,400 |
| 28 Jul 2023 | 3.93 | 3.98 | 3.93 | 3.94 | 3.94 | 20,800 |
| 27 Jul 2023 | 3.92 | 4.00 | 3.92 | 3.93 | 3.93 | 16,300 |
| 26 Jul 2023 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 8,100 |
| 25 Jul 2023 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | 24,800 |
| 24 Jul 2023 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 11,100 |
| 21 Jul 2023 | 3.90 | 3.94 | 3.87 | 3.91 | 3.91 | 23,700 |
| 20 Jul 2023 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | 17,000 |
| 19 Jul 2023 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | 11,200 |
| 18 Jul 2023 | 3.97 | 3.97 | 3.88 | 3.92 | 3.92 | 32,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.