Singapore Markets close in 4 hrs 36 mins
Straits Times Index
3,219.63 +0.63 (+0.02%) Nikkei
27,317.37 -102.24 (-0.37%) Hang Seng
20,007.19 -42.45 (-0.21%) FTSE 100
7,499.60 -67.24 (-0.89%) BTC-USD
28,264.36 +823.58 (+3.00%) CMC Crypto 200
618.22 +20.76 (+3.48%)
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:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 4.1200 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 33,100 |
| 22 Mar 2023 | 4.0800 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 28,100 |
| 21 Mar 2023 | 3.9800 | 4.1700 | 3.9800 | 4.1100 | 4.1100 | 37,600 |
| 20 Mar 2023 | 4.0200 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 19,200 |
| 17 Mar 2023 | 4.0000 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 31,300 |
| 16 Mar 2023 | 3.9400 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 22,100 |
| 15 Mar 2023 | 3.9600 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 17,900 |
| 14 Mar 2023 | 3.9600 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 34,800 |
| 13 Mar 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9100 | 3.9100 | 36,400 |
| 10 Mar 2023 | 4.0700 | 4.0700 | 3.9000 | 3.9100 | 3.9100 | 35,700 |
| 09 Mar 2023 | 4.1900 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 24,400 |
| 08 Mar 2023 | 4.1300 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 4,000 |
| 07 Mar 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1200 | 4.1200 | 8,300 |
| 06 Mar 2023 | 4.1500 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 36,200 |
| 03 Mar 2023 | 4.1000 | 4.1800 | 4.1000 | 4.1700 | 4.1700 | 26,200 |
| 02 Mar 2023 | 4.1600 | 4.2200 | 4.0800 | 4.1300 | 4.1300 | 14,200 |
| 01 Mar 2023 | 4.1900 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 15,500 |
| 28 Feb 2023 | 4.2300 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 30,800 |
| 27 Feb 2023 | 4.2300 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 15,000 |
| 24 Feb 2023 | 4.2500 | 4.2500 | 4.2300 | 4.2400 | 4.2400 | 9,300 |
| 23 Feb 2023 | 4.2100 | 4.2800 | 4.2100 | 4.2500 | 4.2500 | 18,500 |
| 22 Feb 2023 | 4.2100 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 23,300 |
| 21 Feb 2023 | 4.3400 | 4.3400 | 4.2200 | 4.2400 | 4.2400 | 24,400 |
| 17 Feb 2023 | 4.3200 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 9,200 |
| 16 Feb 2023 | 4.2900 | 4.3800 | 4.2900 | 4.3500 | 4.3500 | 23,100 |
| 15 Feb 2023 | 4.3100 | 4.3700 | 4.2600 | 4.3200 | 4.3200 | 27,000 |
| 14 Feb 2023 | 4.3300 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 5,900 |
| 13 Feb 2023 | 4.3100 | 4.3800 | 4.2800 | 4.3100 | 4.3100 | 37,700 |
| 10 Feb 2023 | 4.2800 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 17,400 |
| 09 Feb 2023 | 4.3600 | 4.3600 | 4.3100 | 4.3100 | 4.3100 | 23,100 |
| 08 Feb 2023 | 4.3800 | 4.4000 | 4.3100 | 4.3600 | 4.3600 | 33,800 |
| 07 Feb 2023 | 4.2900 | 4.4000 | 4.2200 | 4.3900 | 4.3900 | 59,700 |
| 06 Feb 2023 | 4.2000 | 4.3300 | 4.1800 | 4.2800 | 4.2800 | 81,100 |
| 03 Feb 2023 | 4.2100 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 33,600 |
| 02 Feb 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 26,900 |
| 01 Feb 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 30,300 |
| 31 Jan 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 19,100 |
| 30 Jan 2023 | 4.0500 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 43,000 |
| 27 Jan 2023 | 4.1000 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 61,600 |
| 26 Jan 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 53,400 |
| 25 Jan 2023 | 4.1800 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 79,900 |
| 24 Jan 2023 | 4.1000 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 65,100 |
| 23 Jan 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 34,800 |
| 20 Jan 2023 | 4.1400 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 20,100 |
| 19 Jan 2023 | 4.1400 | 4.1900 | 4.1200 | 4.1500 | 4.1500 | 27,400 |
| 18 Jan 2023 | 4.1400 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 40,700 |
| 17 Jan 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 45,400 |
| 13 Jan 2023 | 4.0500 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 30,200 |
| 12 Jan 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1200 | 4.1200 | 64,800 |
| 11 Jan 2023 | 4.0800 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 71,000 |
| 10 Jan 2023 | 4.1600 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 103,100 |
| 09 Jan 2023 | 4.1200 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 46,400 |
| 06 Jan 2023 | 4.1000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 41,400 |
| 05 Jan 2023 | 4.0800 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 34,900 |
| 04 Jan 2023 | 4.0300 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 46,500 |
| 03 Jan 2023 | 4.0000 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 124,500 |
| 30 Dec 2022 | 3.9500 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 117,800 |
| 29 Dec 2022 | 3.9900 | 4.0400 | 3.9600 | 3.9700 | 3.9700 | 98,500 |
| 28 Dec 2022 | 3.9800 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 127,900 |
| 27 Dec 2022 | 3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 65,800 |
| 23 Dec 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 30,400 |
| 22 Dec 2022 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 39,600 |
| 21 Dec 2022 | 4.0100 | 4.0900 | 4.0100 | 4.0600 | 4.0600 | 33,400 |
| 20 Dec 2022 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 29,700 |
| 19 Dec 2022 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 33,700 |
| 16 Dec 2022 | 4.0500 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 31,000 |
| 15 Dec 2022 | 4.1300 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 25,600 |
| 14 Dec 2022 | 4.0100 | 4.1100 | 4.0100 | 4.0700 | 4.0700 | 31,500 |
| 13 Dec 2022 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 34,800 |
| 12 Dec 2022 | 4.0700 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 26,200 |
| 09 Dec 2022 | 4.0600 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 61,200 |
| 08 Dec 2022 | 4.0300 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 43,500 |
| 07 Dec 2022 | 4.0100 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 15,700 |
| 06 Dec 2022 | 3.9800 | 4.0600 | 3.9700 | 4.0400 | 4.0400 | 28,900 |
| 05 Dec 2022 | 3.9300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 48,000 |
| 02 Dec 2022 | 4.0200 | 4.1300 | 4.0200 | 4.0800 | 4.0800 | 43,800 |
| 01 Dec 2022 | 4.0900 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 17,400 |
| 30 Nov 2022 | 4.0400 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 25,300 |
| 29 Nov 2022 | 4.0400 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 50,500 |
| 28 Nov 2022 | 4.1000 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 90,300 |
| 25 Nov 2022 | 4.1300 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 17,800 |
| 23 Nov 2022 | 4.1100 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 150,300 |
| 22 Nov 2022 | 4.1300 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 312,000 |
| 21 Nov 2022 | 4.0900 | 4.1800 | 4.0800 | 4.1700 | 4.1700 | 78,300 |
| 18 Nov 2022 | 4.1300 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 44,200 |
| 17 Nov 2022 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 31,100 |
| 16 Nov 2022 | 4.1300 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 92,500 |
| 15 Nov 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1700 | 4.1700 | 91,900 |
| 14 Nov 2022 | 4.1500 | 4.1800 | 4.0700 | 4.1400 | 4.1400 | 74,500 |
| 11 Nov 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1500 | 4.1500 | 159,400 |
| 10 Nov 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0900 | 4.0900 | 78,300 |
| 09 Nov 2022 | 4.0100 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 57,300 |
| 08 Nov 2022 | 4.0500 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 73,700 |
| 07 Nov 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 46,300 |
| 04 Nov 2022 | 3.9200 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 50,200 |
| 03 Nov 2022 | 4.1800 | 4.1900 | 4.0100 | 4.0500 | 4.0500 | 97,100 |
| 02 Nov 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 30,000 |
| 01 Nov 2022 | 4.1400 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 49,400 |
| 31 Oct 2022 | 4.1100 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 14,300 |
| *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.
