Dark

APT
Alpha Pro Tech, Ltd.
stock NYSEAMERICAN

At Close

Jul 18, 2025 2:20:16 PM EDT

4.72USD-1.563%(-0.08)25,388

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	4.8000	4.8500	4.705000	4.7500	-1.042%	25,388	0.000%
2025-07-17	4.7014	4.8000	4.701400	4.8000	+2.128%	19,953	-1.042%
2025-07-16	4.8578	4.8999	4.690000	4.7000	-0.844%	34,250	+1.064%
2025-07-15	4.8200	4.8212	4.700000	4.7400	-1.455%	16,025	+0.211%
2025-07-14	4.7700	4.9500	4.720000	4.8100	+0.418%	12,553	-1.247%
2025-07-11	4.8800	4.9500	4.781200	4.7900	-1.237%	6,324	-0.835%
2025-07-10	4.8700	4.9800	4.846700	4.8500	-0.411%	7,808	-2.062%
2025-07-09	4.8700	4.9700	4.870000	4.8700	+0.828%	7,587	-2.464%
2025-07-08	4.8100	4.9500	4.751700	4.8300	+1.046%	10,865	-1.656%
2025-07-07	4.7700	4.9199	4.740000	4.7800	+0.632%	23,267	-0.628%
2025-07-03	4.9100	4.9700	4.690100	4.7500	-2.263%	5,940	0.000%
2025-07-02	4.7700	4.9086	4.743500	4.8600	+1.887%	3,974	-2.263%
2025-07-01	4.6900	4.9494	4.690000	4.7700	+1.706%	25,651	-0.419%
2025-06-30	4.7500	4.8300	4.690000	4.6900	-0.846%	7,852	+1.279%
2025-06-27	4.8000	4.8700	4.675000	4.7300	-0.211%	16,315	+0.423%
2025-06-26	4.7700	4.7950	4.690000	4.7400	-0.211%	8,563	+0.211%
2025-06-25	4.7900	4.8100	4.700000	4.7500	-1.452%	10,198	0.000%
2025-06-24	4.7700	4.8399	4.700000	4.8200	+1.261%	13,217	-1.452%
2025-06-23	4.7000	4.8500	4.700000	4.7600	+0.211%	11,283	-0.210%
2025-06-20	4.7000	4.7500	4.650000	4.7500	+3.486%	20,599	0.000%
2025-06-18	4.5700	4.7300	4.550000	4.5900	+1.101%	10,234	+3.486%
2025-06-17	4.6100	4.7300	4.540000	4.5400	-1.518%	18,255	+4.626%
2025-06-16	4.5700	4.7200	4.570000	4.6100	+0.875%	31,307	+3.037%
2025-06-13	4.5600	4.7100	4.560000	4.5700	-1.720%	22,875	+3.939%
2025-06-12	4.6700	4.6838	4.520000	4.6500	-1.064%	21,183	+2.151%
2025-06-11	4.5900	4.7200	4.506500	4.7000	+3.524%	18,896	+1.064%
2025-06-10	4.4519	4.6393	4.451900	4.5400	+1.794%	60,225	+4.626%
2025-06-09	4.6200	4.6300	4.450000	4.4600	-2.193%	72,177	+6.502%
2025-06-06	4.6500	4.7100	4.560000	4.5600	-1.512%	40,444	+4.167%
2025-06-05	4.8200	4.8800	4.610000	4.6300	-3.340%	59,692	+2.592%
2025-06-04	4.8700	4.9884	4.700000	4.7900	-1.440%	32,474	-0.835%
2025-06-03	5.0000	5.1600	4.850000	4.8600	-2.994%	59,022	-2.263%
2025-06-02	4.7100	5.1500	4.710000	5.0100	+6.144%	148,705	-5.190%
2025-05-30	4.6947	4.7700	4.620000	4.7200	+0.640%	14,892	+0.636%
2025-05-29	4.6400	4.7900	4.590800	4.6900	+2.179%	27,116	+1.279%
2025-05-28	4.7200	4.7200	4.563700	4.5900	-1.502%	6,461	+3.486%
2025-05-27	4.4900	4.7200	4.480000	4.6600	+2.870%	20,068	+1.931%
2025-05-23	4.4600	4.5500	4.380000	4.5300	-0.440%	13,305	+4.857%
2025-05-22	4.3700	4.5500	4.250000	4.5500	+3.409%	64,192	+4.396%
2025-05-21	4.4600	4.6399	4.340000	4.4000	-0.227%	92,188	+7.955%
2025-05-20	4.3900	4.5000	4.370000	4.4100	0.000%	59,395	+7.710%
2025-05-19	4.3700	4.4885	4.370000	4.4100	-1.121%	29,987	+7.710%
2025-05-16	4.5100	4.5500	4.450000	4.4600	-0.889%	135,588	+6.502%
2025-05-15	4.5800	4.6800	4.500000	4.5000	0.000%	14,259	+5.556%
2025-05-14	4.5612	4.6200	4.500000	4.5000	-1.747%	6,696	+5.556%
2025-05-13	4.5300	4.6100	4.450000	4.5800	+1.104%	5,841	+3.712%
2025-05-12	4.7200	4.7200	4.500000	4.5300	-3.205%	6,952	+4.857%
2025-05-09	4.6400	4.6900	4.563100	4.6800	+0.862%	9,082	+1.496%
2025-05-08	4.5150	4.6400	4.460000	4.6400	+3.571%	10,794	+2.371%
2025-05-07	4.5620	4.5700	4.380000	4.4800	-1.969%	7,895	+6.027%
2025-05-06	4.4400	4.6600	4.440000	4.5700	+2.928%	20,296	+3.939%
2025-05-05	4.3600	4.4400	4.360000	4.4400	+0.518%	2,304	+6.982%
2025-05-02	4.4200	4.4895	4.361300	4.4171	+1.543%	4,789	+7.537%
2025-05-01	4.4300	4.4500	4.350000	4.3500	-0.685%	25,403	+9.195%
2025-04-30	4.3500	4.4500	4.350000	4.3800	+0.922%	8,115	+8.447%
2025-04-29	4.3913	4.4400	4.340000	4.3400	-1.139%	6,788	+9.447%
2025-04-28	4.3800	4.4600	4.300000	4.3900	-1.693%	9,404	+8.200%
2025-04-25	4.4109	4.5000	4.410000	4.4656	-0.321%	6,791	+6.369%
2025-04-24	4.3400	4.5600	4.340000	4.4800	+3.464%	23,281	+6.027%
2025-04-23	4.3000	4.3700	4.270000	4.3300	+1.882%	20,770	+9.700%
2025-04-22	4.2600	4.3700	4.250000	4.2500	-0.235%	7,425	+11.765%
2025-04-21	4.3700	4.3700	4.260000	4.2600	-0.699%	19,310	+11.502%
2025-04-17	4.2500	4.3999	4.250000	4.2900	+0.704%	7,231	+10.723%
2025-04-16	4.2500	4.3700	4.240000	4.2600	-0.699%	14,875	+11.502%
2025-04-15	4.2900	4.4200	4.290000	4.2900	+0.941%	16,727	+10.723%
2025-04-14	4.2400	4.2950	4.215300	4.2500	+2.163%	6,941	+11.765%
2025-04-11	4.2000	4.2500	4.090000	4.1600	-0.240%	34,823	+14.183%
2025-04-10	4.3600	4.3600	4.060000	4.1700	-4.795%	29,852	+13.909%
2025-04-09	4.2600	4.4589	4.200000	4.3800	+3.059%	28,569	+8.447%
2025-04-08	4.3600	4.4550	4.250000	4.2500	-1.163%	26,372	+11.765%
2025-04-07	4.3000	4.4600	4.260000	4.3000	-1.826%	28,285	+10.465%
2025-04-04	4.6700	4.7400	4.260000	4.3800	-6.809%	136,945	+8.447%
2025-04-03	4.8000	4.9200	4.700000	4.7000	-3.689%	42,078	+1.064%
2025-04-02	4.8400	4.9700	4.840000	4.8800	+0.619%	29,634	-2.664%
2025-04-01	4.9200	5.0250	4.850000	4.8500	-3.000%	28,982	-2.062%
2025-03-31	5.0200	5.0500	4.978746	5.0000	-0.398%	22,630	-5.000%
2025-03-28	5.1300	5.1300	5.020000	5.0200	-3.089%	24,254	-5.378%
2025-03-27	5.0000	5.1800	5.000000	5.1800	+2.778%	10,245	-8.301%
2025-03-26	5.1500	5.1500	5.040000	5.0400	+0.800%	11,766	-5.754%
2025-03-25	5.0000	5.1820	5.000000	5.0000	-0.990%	14,390	-5.000%
2025-03-24	5.0100	5.1200	5.000000	5.0500	+0.598%	23,802	-5.941%
2025-03-21	5.0500	5.1200	5.020000	5.0200	-1.181%	20,945	-5.378%
2025-03-20	5.1200	5.1999	5.066000	5.0800	-1.167%	14,654	-6.496%
2025-03-19	5.1200	5.1500	5.070000	5.1400	+1.181%	6,512	-7.588%
2025-03-18	5.1050	5.1800	5.070000	5.0800	-0.587%	21,392	-6.496%
2025-03-17	5.1200	5.1500	5.100000	5.1100	-0.777%	83,373	-7.045%
2025-03-14	5.1500	5.1500	5.070000	5.1500	+0.586%	16,270	-7.767%
2025-03-13	5.0700	5.1500	5.070000	5.1200	+0.986%	10,134	-7.227%
2025-03-12	5.1300	5.1717	5.050000	5.0700	-0.197%	34,884	-6.312%
2025-03-11	5.3000	5.3150	5.050000	5.0800	-4.331%	30,994	-6.496%
2025-03-10	5.2600	5.4400	5.250000	5.3100	+0.568%	16,945	-10.546%
2025-03-07	5.3000	5.4400	5.220000	5.2800	-1.124%	14,516	-10.038%
2025-03-06	5.2100	5.3520	5.210000	5.3400	+2.495%	13,905	-11.049%
2025-03-05	5.1800	5.4300	5.180000	5.2100	+0.579%	22,593	-8.829%
2025-03-04	5.2000	5.3200	5.180000	5.1800	-0.956%	40,096	-8.301%
2025-03-03	5.3900	5.3900	5.230000	5.2300	-3.148%	21,494	-9.178%
2025-02-28	5.3600	5.4100	5.330000	5.4000	+0.559%	27,977	-12.037%
2025-02-27	5.3100	5.4699	5.309000	5.3700	0.000%	14,454	-11.546%
2025-02-26	5.1600	5.3700	5.160000	5.3700	+4.272%	39,374	-11.546%
2025-02-25	5.2500	5.3200	5.150000	5.1500	-1.905%	31,099	-7.767%
2025-02-24	5.6600	5.6600	5.240000	5.2500	-6.584%	44,459	-9.524%
2025-02-21	5.4533	6.2000	5.450000	5.6200	+2.742%	265,089	-15.480%
2025-02-20	5.4999	5.5300	5.450000	5.4700	-0.545%	9,925	-13.163%
2025-02-19	5.4300	5.5000	5.390000	5.5000	+0.365%	12,844	-13.636%
2025-02-18	5.4000	5.4999	5.350000	5.4800	+2.239%	17,962	-13.321%
2025-02-14	5.3500	5.4462	5.350000	5.3600	-0.924%	4,564	-11.381%
2025-02-13	5.3900	5.4100	5.280000	5.4100	+2.075%	12,322	-12.200%
2025-02-12	5.3300	5.3950	5.300000	5.3000	-1.487%	20,028	-10.377%
2025-02-11	5.3900	5.4000	5.330000	5.3800	-0.370%	13,278	-11.710%
2025-02-10	5.3878	5.4899	5.380000	5.4000	-1.517%	12,300	-12.037%
2025-02-07	5.4050	5.4999	5.300000	5.4832	+0.425%	16,608	-13.372%
2025-02-06	5.4000	5.4900	5.320000	5.4600	+1.111%	10,461	-13.004%
2025-02-05	5.3300	5.4400	5.330000	5.4000	+0.935%	21,744	-12.037%
2025-02-04	5.5900	5.5900	5.270000	5.3500	+0.943%	27,031	-11.215%
2025-02-03	5.3000	5.3600	5.271000	5.3000	-0.935%	19,790	-10.377%
2025-01-31	5.3500	5.5000	5.350000	5.3500	+0.375%	29,165	-11.215%
2025-01-30	5.2900	5.4400	5.210000	5.3300	+0.377%	5,178	-10.882%
2025-01-29	5.3100	5.3100	5.310000	5.3100	+0.378%	4	-10.546%
2025-01-28	5.3800	5.4700	5.210000	5.2900	-1.673%	34,985	-10.208%
2025-01-27	5.2500	5.5200	5.250000	5.3800	-0.738%	20,541	-11.710%
2025-01-24	5.4800	5.5981	5.370100	5.4200	+0.370%	14,235	-12.362%
2025-01-23	5.3500	5.6410	5.321400	5.4000	0.000%	22,292	-12.037%
2025-01-22	5.5000	5.6400	5.300000	5.4000	-2.174%	57,751	-12.037%
2025-01-21	5.5400	5.6439	5.500000	5.5200	+0.364%	21,332	-13.949%
2025-01-17	5.5800	5.6100	5.500000	5.5000	-1.786%	16,966	-13.636%
2025-01-16	5.6000	5.6000	5.500000	5.6000	-0.086%	12,055	-15.179%
2025-01-15	5.6300	5.7100	5.590000	5.6048	-0.448%	5,863	-15.251%
2025-01-14	5.7100	5.7100	5.560000	5.6300	0.000%	12,023	-15.631%
2025-01-13	5.6900	5.7218	5.574700	5.6300	-2.426%	17,666	-15.631%
2025-01-10	5.6500	5.7700	5.550000	5.7700	+1.764%	25,313	-17.678%
2025-01-08	5.7900	5.8800	5.670000	5.6700	-2.073%	26,603	-16.226%
2025-01-07	6.0500	6.0500	5.650000	5.7900	-2.196%	78,484	-17.962%
2025-01-06	5.6500	5.9900	5.600000	5.9200	+4.594%	131,308	-19.764%
2025-01-03	5.4200	5.9200	5.417000	5.6600	+5.204%	109,444	-16.078%
2025-01-02	5.4100	5.4200	5.281100	5.3800	+1.701%	25,692	-11.710%
2024-12-31	5.3800	5.4219	5.217500	5.2900	-1.306%	49,974	-10.208%
2024-12-30	5.1300	5.4500	5.130000	5.3600	+2.095%	43,883	-11.381%
2024-12-27	5.1000	5.2500	5.100000	5.2500	+2.941%	40,036	-9.524%
2024-12-26	5.2500	5.2501	5.077400	5.1000	-3.409%	16,853	-6.863%
2024-12-24	5.2900	5.3500	5.190100	5.2800	+0.190%	15,492	-10.038%
2024-12-23	5.4000	5.4100	5.180000	5.2700	-1.862%	28,946	-9.867%
2024-12-20	5.1800	5.3800	5.121400	5.3700	+3.071%	53,530	-11.546%
2024-12-19	5.4000	5.4000	5.030000	5.2100	+3.785%	40,440	-8.829%
2024-12-18	5.1100	5.3299	5.020000	5.0200	-2.335%	62,439	-5.378%
2024-12-17	5.2000	5.2500	5.060000	5.1400	-1.908%	30,034	-7.588%
2024-12-16	5.1800	5.2924	5.138000	5.2400	-0.190%	18,578	-9.351%
2024-12-13	5.3300	5.3300	5.150000	5.2500	-0.568%	35,170	-9.524%
2024-12-12	5.2400	5.3200	5.180000	5.2800	+0.190%	36,828	-10.038%
2024-12-11	5.3600	5.3600	5.234100	5.2700	-2.045%	15,359	-9.867%
2024-12-10	5.2800	5.4000	5.200000	5.3800	+0.186%	19,148	-11.710%
2024-12-09	5.3200	5.4000	5.170000	5.3700	-0.186%	32,247	-11.546%
2024-12-06	5.0200	5.3800	5.005000	5.3800	+7.600%	58,486	-11.710%
2024-12-05	5.1400	5.1400	4.960000	5.0000	-2.153%	42,621	-5.000%
2024-12-04	5.2600	5.2600	5.100000	5.1100	-2.107%	14,437	-7.045%
2024-12-03	5.0200	5.2800	5.020000	5.2200	+9.434%	66,052	-9.004%
2024-12-02	5.3300	5.4548	4.760000	4.7700	-10.000%	134,081	-0.419%
2024-11-29	5.2800	5.3652	5.219700	5.3000	-0.749%	8,956	-10.377%
2024-11-27	5.4300	5.4500	5.340000	5.3400	-1.657%	19,694	-11.049%
2024-11-26	5.3712	5.4626	5.290000	5.4300	-0.184%	11,186	-12.523%
2024-11-25	5.4000	5.4699	5.320000	5.4400	+0.555%	20,206	-12.684%
2024-11-22	5.3700	5.4600	5.314700	5.4100	+0.558%	23,680	-12.200%
2024-11-21	5.2400	5.4499	5.180000	5.3800	+2.672%	22,004	-11.710%
2024-11-20	5.3500	5.3950	5.240000	5.2400	-2.056%	19,582	-9.351%
2024-11-19	5.1800	5.4000	5.180000	5.3500	+1.711%	40,391	-11.215%
2024-11-18	5.2100	5.4000	5.200000	5.2600	+0.574%	27,285	-9.696%
2024-11-15	5.2450	5.3299	5.209800	5.2300	-1.134%	17,499	-9.178%
2024-11-14	5.3500	5.3600	5.220000	5.2900	+0.570%	19,756	-10.208%
2024-11-13	5.2500	5.3598	5.210000	5.2600	+0.190%	31,325	-9.696%
2024-11-12	5.3650	5.3973	5.200000	5.2500	-1.685%	30,201	-9.524%
2024-11-11	5.4000	5.5200	5.340000	5.3400	-4.982%	54,407	-11.049%
2024-11-08	5.6300	5.6600	5.510000	5.6200	-0.531%	17,963	-15.480%
2024-11-07	5.6514	5.7899	5.620000	5.6500	-2.080%	17,978	-15.929%
2024-11-06	5.9900	5.9900	5.605000	5.7700	+2.852%	17,774	-17.678%
2024-11-05	5.6000	5.7507	5.600000	5.6100	-1.058%	14,651	-15.330%
2024-11-04	5.4000	5.7500	5.400000	5.6700	+2.904%	38,223	-16.226%
2024-11-01	5.6050	5.6800	5.480000	5.5100	-1.431%	15,988	-13.793%
2024-10-31	5.5500	5.6200	5.448900	5.5900	+0.359%	26,046	-15.027%
2024-10-30	5.6100	5.6800	5.550000	5.5700	-1.764%	9,031	-14.722%
2024-10-29	5.6700	5.6704	5.610000	5.6700	-1.047%	20,272	-16.226%
2024-10-28	5.9000	6.0000	5.660000	5.7300	-3.373%	36,977	-17.103%
2024-10-25	5.9700	6.0000	5.864750	5.9300	-1.167%	22,435	-19.899%
2024-10-24	6.0000	6.0000	5.890000	6.0000	-0.166%	20,497	-20.833%
2024-10-23	5.9300	6.0100	5.870100	6.0100	+0.670%	21,595	-20.965%
2024-10-22	5.9300	5.9900	5.890000	5.9700	+1.531%	14,774	-20.436%
2024-10-21	5.9000	5.9900	5.849100	5.8800	-1.010%	28,516	-19.218%
2024-10-18	5.9000	5.9400	5.880000	5.9400	+0.678%	7,575	-20.034%
2024-10-17	5.9650	5.9800	5.890800	5.9000	-1.007%	9,413	-19.492%
2024-10-16	5.9559	5.9800	5.870000	5.9600	+0.168%	12,411	-20.302%
2024-10-15	5.8100	6.0000	5.790000	5.9500	+2.941%	16,757	-20.168%
2024-10-14	5.7900	5.8700	5.775000	5.7800	+0.522%	14,362	-17.820%
2024-10-11	5.8200	5.8200	5.740000	5.7500	-1.372%	4,045	-17.391%
2024-10-10	5.7100	5.8500	5.680000	5.8300	+1.391%	13,412	-18.525%
2024-10-09	5.7200	5.7500	5.640100	5.7500	-0.519%	7,038	-17.391%
2024-10-08	5.7500	5.8000	5.669100	5.7800	0.000%	7,420	-17.820%
2024-10-07	5.6500	5.8100	5.650000	5.7800	+2.301%	15,771	-17.820%
2024-10-04	5.8100	5.9400	5.610100	5.6500	-1.224%	21,804	-15.929%
2024-10-03	5.7500	5.8900	5.670000	5.7200	-0.522%	8,984	-16.958%
2024-10-02	5.6500	6.1000	5.650000	5.7500	+2.496%	58,528	-17.391%
2024-10-01	5.6800	5.7700	5.610000	5.6100	-1.579%	16,496	-15.330%
2024-09-30	5.7500	5.7500	5.610000	5.7000	+0.176%	19,102	-16.667%
2024-09-27	5.5700	5.7920	5.550000	5.6900	+0.708%	40,032	-16.520%
2024-09-26	5.6700	5.7148	5.570000	5.6500	+0.893%	28,206	-15.929%
2024-09-25	5.6646	5.7300	5.600000	5.6000	-0.709%	16,046	-15.179%
2024-09-24	5.6700	5.7801	5.640000	5.6400	-1.571%	13,337	-15.780%
2024-09-23	5.9400	5.9400	5.657500	5.7300	-3.697%	34,627	-17.103%
2024-09-20	5.8400	6.0400	5.770000	5.9500	+2.410%	41,530	-20.168%
2024-09-19	5.6600	5.8200	5.520000	5.8100	+4.122%	27,318	-18.244%
2024-09-18	5.6000	5.7561	5.550000	5.5800	-1.064%	18,642	-14.875%
2024-09-17	5.5000	5.7100	5.445400	5.6400	+3.867%	20,661	-15.780%
2024-09-16	5.6400	5.6650	5.410000	5.4300	-4.233%	32,749	-12.523%
2024-09-13	5.7500	5.7945	5.570000	5.6700	-0.526%	21,954	-16.226%
2024-09-12	5.5700	5.7400	5.520000	5.7000	+4.015%	10,572	-16.667%
2024-09-11	5.4908	5.6850	5.430000	5.4800	-2.837%	19,549	-13.321%
2024-09-10	5.6700	5.6700	5.410100	5.6400	+0.894%	22,771	-15.780%
2024-09-09	5.7900	5.7900	5.360000	5.5900	-2.783%	56,125	-15.027%
2024-09-06	5.7800	5.8800	5.690000	5.7500	-1.203%	21,315	-17.391%
2024-09-05	5.8800	5.9300	5.790000	5.8200	-1.188%	9,553	-18.385%
2024-09-04	5.7800	5.9500	5.770000	5.8900	+1.903%	19,821	-19.355%
2024-09-03	5.9500	5.9500	5.710000	5.7800	-3.020%	53,800	-17.820%
2024-08-30	6.0000	6.0300	5.930000	5.9600	+0.676%	16,847	-20.302%
2024-08-29	6.1000	6.1490	5.920000	5.9200	-2.632%	33,733	-19.764%
2024-08-28	6.1800	6.1800	6.050000	6.0800	-2.251%	12,802	-21.875%
2024-08-27	6.1900	6.2800	6.110100	6.2200	-0.639%	16,913	-23.633%
2024-08-26	6.3800	6.3800	6.150000	6.2600	-1.572%	46,922	-24.121%
2024-08-23	6.1400	6.3900	6.090000	6.3600	+4.433%	27,262	-25.314%
2024-08-22	6.0800	6.1050	6.000000	6.0900	-0.164%	22,769	-22.003%
2024-08-21	6.4400	6.4400	6.023600	6.1000	-3.937%	31,705	-22.131%
2024-08-20	6.2300	6.4300	6.230000	6.3500	+0.794%	74,858	-25.197%
2024-08-19	5.9700	6.4200	5.850000	6.3000	+5.528%	122,708	-24.603%
2024-08-16	5.8500	6.0000	5.800000	5.9700	+1.877%	54,182	-20.436%
2024-08-15	5.7300	5.8600	5.540000	5.8600	+3.534%	35,980	-18.942%
2024-08-14	5.4000	5.6900	5.350100	5.6600	+3.853%	38,767	-16.078%
2024-08-13	5.4150	5.5050	5.410000	5.4500	+0.184%	23,574	-12.844%
2024-08-12	5.4400	5.4900	5.380000	5.4400	+0.555%	20,206	-12.684%
2024-08-09	5.4600	5.4900	5.380000	5.4100	-0.551%	20,239	-12.200%
2024-08-08	5.4500	5.5900	5.430000	5.4400	+2.064%	25,525	-12.684%
2024-08-07	5.4500	5.4500	5.210000	5.3300	+4.102%	30,627	-10.882%
2024-08-06	5.2800	5.2800	5.110000	5.1200	-2.103%	22,098	-7.227%
2024-08-05	5.4000	5.4448	5.200000	5.2300	-3.860%	29,172	-9.178%
2024-08-02	5.6900	5.6900	5.420000	5.4400	-6.690%	39,410	-12.684%
2024-08-01	5.8100	5.8800	5.762500	5.8300	-0.171%	42,275	-18.525%
2024-07-31	5.9600	5.9600	5.750000	5.8400	-1.849%	23,615	-18.664%
2024-07-30	6.0000	6.0400	5.770100	5.9500	-0.833%	39,196	-20.168%
2024-07-29	6.0700	6.0700	5.890000	6.0000	-0.990%	30,276	-20.833%
2024-07-26	5.9010	6.1400	5.900000	6.0600	+2.886%	19,704	-21.617%
2024-07-25	5.8200	5.9000	5.780000	5.8900	+0.943%	18,603	-19.355%
2024-07-24	6.0500	6.1400	5.810000	5.8350	-4.890%	56,743	-18.595%
2024-07-23	6.0000	6.1800	5.950000	6.1350	+2.250%	30,446	-22.575%
2024-07-22	5.9500	6.0000	5.939300	6.0000	+0.840%	22,771	-20.833%
2024-07-19	5.8600	5.9900	5.835000	5.9500	+1.709%	22,768	-20.168%
2024-07-18	5.9500	5.9500	5.750000	5.8500	-1.349%	25,811	-18.803%
2024-07-17	5.8400	5.9300	5.760000	5.9300	+1.715%	17,342	-19.899%
2024-07-16	5.8800	5.9300	5.814000	5.8300	-0.171%	19,877	-18.525%
2024-07-15	5.8100	5.9100	5.800000	5.8400	+0.690%	20,908	-18.664%
2024-07-12	5.8400	5.8965	5.712500	5.8000	-0.855%	29,322	-18.103%
2024-07-11	5.5700	5.8699	5.570000	5.8500	+5.405%	34,016	-18.803%
2024-07-10	5.5400	5.6200	5.500000	5.5500	+1.093%	19,420	-14.414%
2024-07-09	5.5600	5.5601	5.460000	5.4900	-1.436%	20,393	-13.479%
2024-07-08	5.7900	5.8200	5.570000	5.5700	-2.622%	27,212	-14.722%
2024-07-05	5.6600	5.7300	5.580000	5.7200	+1.060%	28,324	-16.958%
2024-07-03	5.6600	5.8000	5.660000	5.6600	-0.527%	19,355	-16.078%
2024-07-02	5.9600	5.9999	5.660000	5.6900	-4.530%	52,446	-16.520%
2024-07-01	5.5500	5.9600	5.410000	5.9600	+8.364%	104,666	-20.302%
2024-06-28	5.5394	5.5800	5.500000	5.5000	0.000%	17,813	-13.636%
2024-06-27	5.4600	5.5900	5.440000	5.5000	+2.230%	25,451	-13.636%
2024-06-26	5.4100	5.5001	5.360000	5.3800	0.000%	28,951	-11.710%
2024-06-25	5.4600	5.5099	5.350000	5.3800	-1.465%	23,491	-11.710%
2024-06-24	5.6500	5.6800	5.460000	5.4600	-3.363%	53,926	-13.004%
2024-06-21	5.3800	5.7400	5.380000	5.6500	+5.019%	74,286	-15.929%
2024-06-20	5.2800	5.5200	5.211100	5.3800	+3.661%	59,677	-11.710%
2024-06-18	5.4000	5.4238	5.160000	5.1900	-2.809%	78,186	-8.478%
2024-06-17	5.3000	5.5800	5.270000	5.3400	+8.980%	219,021	-11.049%
2024-06-14	4.9700	5.0350	4.850100	4.9000	-2.970%	33,007	-3.061%
2024-06-13	5.0900	5.0901	4.990100	5.0500	-1.174%	27,867	-5.941%
2024-06-12	5.0600	5.1460	4.990000	5.1100	+2.405%	44,834	-7.045%
2024-06-11	4.9200	5.0744	4.890000	4.9900	+1.629%	30,131	-4.810%
2024-06-10	4.8500	5.0300	4.850000	4.9100	+0.821%	49,039	-3.259%
2024-06-07	4.8900	4.9773	4.810000	4.8700	-1.417%	47,566	-2.464%
2024-06-06	4.9900	5.0800	4.870000	4.9400	-1.397%	91,042	-3.846%
2024-06-05	4.7900	5.0400	4.790000	5.0100	+6.369%	44,087	-5.190%
2024-06-04	4.8300	4.8600	4.640000	4.7100	-3.086%	60,253	+0.849%
2024-06-03	5.0100	5.0737	4.712000	4.8600	-2.800%	47,967	-2.263%
2024-05-31	5.1100	5.1600	4.990100	5.0000	-5.838%	38,991	-5.000%
2024-05-30	5.1100	5.3500	5.110000	5.3100	+3.711%	47,335	-10.546%
2024-05-29	5.0500	5.1600	5.050000	5.1200	+0.392%	28,136	-7.227%
2024-05-28	5.0800	5.1900	4.985000	5.1000	+0.394%	71,413	-6.863%
2024-05-24	5.0600	5.2900	5.060000	5.0800	+0.197%	82,978	-6.496%
2024-05-23	5.1000	5.2500	4.961700	5.0700	-0.197%	120,809	-6.312%
2024-05-22	4.8800	5.1400	4.880000	5.0800	+3.252%	58,818	-6.496%
2024-05-21	4.8500	4.9800	4.830000	4.9200	+1.443%	41,464	-3.455%
2024-05-20	4.7900	5.2200	4.710000	4.8500	+0.832%	147,990	-2.062%
2024-05-17	4.9600	4.9600	4.800000	4.8100	-2.632%	57,518	-1.247%
2024-05-16	5.0100	5.0400	4.900000	4.9400	-1.594%	66,603	-3.846%
2024-05-15	4.9400	5.0700	4.860100	5.0200	+1.210%	77,764	-5.378%
2024-05-14	4.8800	4.9689	4.830000	4.9600	+3.119%	84,649	-4.234%
2024-05-13	5.0800	5.0900	4.700000	4.8100	-6.238%	200,195	-1.247%
2024-05-10	5.2500	5.4112	5.130000	5.1300	-1.912%	87,283	-7.407%
2024-05-09	5.7500	5.7500	5.140000	5.2300	-9.043%	180,095	-9.178%
2024-05-08	6.0000	6.0000	5.750000	5.7500	-6.046%	92,677	-17.391%
2024-05-07	6.1600	6.3100	6.080100	6.1200	-0.649%	28,820	-22.386%
2024-05-06	6.0900	6.3500	6.080000	6.1600	+1.149%	58,049	-22.890%
2024-05-03	6.0200	6.1500	6.020000	6.0900	+0.495%	26,019	-22.003%
2024-05-02	5.9300	6.1400	5.920000	6.0600	+2.538%	37,451	-21.617%
2024-05-01	6.0200	6.0300	5.840000	5.9100	-1.005%	26,849	-19.628%
2024-04-30	6.0500	6.0700	5.955100	5.9700	-1.809%	11,894	-20.436%
2024-04-29	6.1500	6.1500	5.880000	6.0800	-1.138%	35,144	-21.875%
2024-04-26	5.9617	6.2400	5.961700	6.1500	+0.163%	21,843	-22.764%
2024-04-25	5.9400	6.2000	5.940000	6.1400	+2.676%	8,151	-22.638%
2024-04-24	6.0927	6.1800	5.980000	5.9800	-0.664%	24,596	-20.569%
2024-04-23	5.9800	6.1176	5.810000	6.0200	+1.176%	13,925	-21.096%
2024-04-22	6.0900	6.1600	5.940000	5.9500	-3.409%	47,942	-20.168%
2024-04-19	5.8800	6.2000	5.880000	6.1600	+2.667%	41,185	-22.890%
2024-04-18	6.1700	6.1700	5.900000	6.0000	-1.961%	27,752	-20.833%
2024-04-17	6.1550	6.1700	5.950000	6.1200	-0.810%	35,175	-22.386%
2024-04-16	5.8800	6.1800	5.790000	6.1700	+5.832%	37,249	-23.015%
2024-04-15	5.9600	6.1600	5.750000	5.8300	-2.181%	50,053	-18.525%
2024-04-12	6.1800	6.2400	5.699000	5.9600	-4.640%	101,644	-20.302%
2024-04-11	6.2800	6.4500	6.205400	6.2500	-0.636%	33,481	-24.000%
2024-04-10	6.4700	6.5000	6.190000	6.2900	-3.675%	57,289	-24.483%
2024-04-09	6.8300	6.8300	6.500000	6.5300	-3.116%	35,413	-27.259%
2024-04-08	6.4600	6.9100	6.430000	6.7400	+4.012%	116,831	-29.525%
2024-04-05	6.5100	6.7000	6.480000	6.4800	-0.766%	41,607	-26.698%
2024-04-04	6.8300	6.9200	6.510000	6.5300	-4.252%	99,516	-27.259%
2024-04-03	6.3700	6.9000	6.335000	6.8200	+6.897%	321,440	-30.352%
2024-04-02	6.3100	6.4100	6.180600	6.3800	+1.109%	65,552	-25.549%
2024-04-01	6.2300	6.3450	6.220000	6.3100	+1.122%	25,989	-24.723%
2024-03-28	6.4000	6.4300	6.230000	6.2400	-2.652%	38,079	-23.878%
2024-03-27	6.5400	6.5500	6.410000	6.4100	-1.988%	40,286	-25.897%
2024-03-26	6.2700	6.6900	6.120000	6.5400	+5.654%	142,038	-27.370%
2024-03-25	6.6000	6.6000	6.160000	6.1900	-7.196%	97,590	-23.263%
2024-03-22	6.3500	6.7500	6.350000	6.6700	+4.219%	155,300	-28.786%
2024-03-21	5.9600	6.4499	5.919800	6.4000	+7.383%	160,455	-25.781%
2024-03-20	5.8900	6.0426	5.890000	5.9600	+1.017%	81,466	-20.302%
2024-03-19	5.6700	5.9700	5.650000	5.9000	+4.425%	50,987	-19.492%
2024-03-18	5.7300	5.8000	5.642000	5.6500	-1.568%	66,680	-15.929%
2024-03-15	5.8300	5.8900	5.630000	5.7400	-1.375%	78,995	-17.247%
2024-03-14	6.0800	6.0999	5.760000	5.8200	-4.902%	87,538	-18.385%
2024-03-13	6.1800	6.1800	5.910000	6.1200	-0.971%	97,181	-22.386%
2024-03-12	6.0900	6.2200	6.020000	6.1800	+1.478%	85,141	-23.139%
2024-03-11	5.9500	6.2500	5.850000	6.0900	+2.698%	96,284	-22.003%
2024-03-08	5.9500	6.0000	5.810000	5.9300	0.000%	45,562	-19.899%
2024-03-07	5.6100	5.9500	5.580000	5.9300	+5.704%	51,824	-19.899%
2024-03-06	5.7700	5.7800	5.590000	5.6100	-2.265%	44,791	-15.330%
2024-03-05	5.7800	5.7800	5.660000	5.7400	-0.174%	25,317	-17.247%
2024-03-04	5.7800	5.8000	5.650000	5.7500	0.000%	89,259	-17.391%
2024-03-01	5.7000	5.7980	5.610000	5.7500	+0.877%	41,684	-17.391%
2024-02-29	5.6600	5.7000	5.550000	5.7000	+0.885%	17,829	-16.667%
2024-02-28	5.6700	5.6900	5.520000	5.6500	+0.177%	36,178	-15.929%
2024-02-27	5.6300	5.7300	5.590100	5.6400	-0.353%	64,875	-15.780%
2024-02-26	5.4500	5.6600	5.430000	5.6600	+3.853%	156,098	-16.078%
2024-02-23	5.3400	5.4600	5.320000	5.4500	+1.490%	40,274	-12.844%
2024-02-22	5.3700	5.4000	5.340000	5.3700	+0.187%	29,659	-11.546%
2024-02-21	5.3600	5.3940	5.320000	5.3600	+0.752%	39,280	-11.381%
2024-02-20	5.3700	5.4500	5.305000	5.3200	-0.931%	121,667	-10.714%
2024-02-16	5.0500	5.3700	5.000000	5.3700	+5.917%	104,954	-11.546%
2024-02-15	5.1700	5.1700	5.050100	5.0700	-2.124%	34,743	-6.312%
2024-02-14	5.1700	5.1900	5.100000	5.1800	+0.975%	29,896	-8.301%
2024-02-13	5.1400	5.2150	5.130000	5.1300	-0.581%	59,125	-7.407%
2024-02-12	5.0200	5.2200	5.020000	5.1600	+1.775%	39,487	-7.946%
2024-02-09	4.9500	5.1500	4.950000	5.0700	+1.400%	28,514	-6.312%
2024-02-08	5.0300	5.0400	4.940000	5.0000	-0.200%	33,003	-5.000%
2024-02-07	4.9900	5.0643	4.850000	5.0100	+0.401%	67,647	-5.190%
2024-02-06	4.9600	5.0500	4.810000	4.9900	-1.188%	47,439	-4.810%
2024-02-05	5.0700	5.0700	4.890700	5.0500	-0.980%	45,355	-5.941%
2024-02-02	5.1600	5.1700	5.055000	5.1000	-1.354%	52,546	-6.863%
2024-02-01	5.1200	5.1900	5.080000	5.1700	+2.174%	19,638	-8.124%
2024-01-31	5.1900	5.1900	5.050000	5.0600	-1.748%	37,215	-6.126%
2024-01-30	4.9900	5.1700	4.990000	5.1500	+3.206%	48,436	-7.767%
2024-01-29	4.9100	5.0100	4.890000	4.9900	+0.201%	91,590	-4.810%
2024-01-26	4.9300	5.0492	4.870000	4.9800	+1.426%	16,183	-4.618%

.dark-mode .YV31JJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YV31JJ{ color: #333333; background-color: white; border: 2px solid #333333; }APTAlpha Pro Tech, Ltd.stock NYSEAMERICAN

APT
Alpha Pro Tech, Ltd.
stock NYSEAMERICAN