Dark

APT
Alpha Pro Tech, Ltd.
stock NYSEAMERICAN

At Close

Jul 30, 2026 3:57:12 PM EDT

4.91USD+0.204%(+0.01)14,406

4.23Bid 5.60Ask 1.37Spread

Pre-market

0.00USD-100.000%(-5.00)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

4.88USD-0.408%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	4.9500	4.9500	4.900000	4.9100	+0.615%	14,406	0.000%
2026-07-29	4.9700	5.0000	4.880000	4.8800	-2.400%	54,357	+0.615%
2026-07-28	4.9400	5.0998	4.903500	5.0000	+1.833%	26,494	-1.800%
2026-07-27	4.9900	5.0500	4.910000	4.9100	-0.406%	52,206	0.000%
2026-07-24	5.0000	5.1700	4.910000	4.9300	+0.407%	24,891	-0.406%
2026-07-23	5.1100	5.2291	4.910000	4.9100	-4.102%	24,007	0.000%
2026-07-22	5.1900	5.3999	5.080000	5.1200	-0.389%	10,370	-4.102%
2026-07-21	5.2300	5.3440	5.130000	5.1400	-1.344%	14,373	-4.475%
2026-07-20	5.1600	5.2800	5.125500	5.2100	+0.969%	22,968	-5.758%
2026-07-17	5.3000	5.4400	5.070000	5.1600	-2.642%	180,262	-4.845%
2026-07-16	5.1200	5.3300	5.040000	5.3000	+3.516%	27,038	-7.358%
2026-07-15	5.0900	5.1850	5.030000	5.1200	0.000%	11,968	-4.102%
2026-07-14	5.0300	5.2000	5.030000	5.1200	+1.789%	19,765	-4.102%
2026-07-13	5.0600	5.1350	4.950000	5.0300	-0.593%	27,840	-2.386%
2026-07-10	4.9700	5.1599	4.970000	5.0600	-0.394%	18,802	-2.964%
2026-07-09	4.9800	5.0900	4.888000	5.0800	+5.176%	60,986	-3.346%
2026-07-08	5.0900	5.1850	4.800000	4.8300	-6.214%	293,923	+1.656%
2026-07-07	5.6471	5.6471	5.100000	5.1500	-6.364%	63,297	-4.660%
2026-07-06	5.4800	5.5960	5.410000	5.5000	0.000%	22,201	-10.727%
2026-07-02	5.7000	5.7600	5.500000	5.5000	-4.014%	14,805	-10.727%
2026-07-01	5.6000	5.7700	5.580000	5.7300	+1.957%	53,352	-14.311%
2026-06-30	5.5500	5.6850	5.546700	5.6200	+1.261%	35,360	-12.633%
2026-06-29	5.2500	5.6700	5.250000	5.5500	+5.714%	77,464	-11.532%
2026-06-26	5.1980	5.3850	5.160100	5.2500	+1.942%	73,869	-6.476%
2026-06-25	5.1900	5.2300	5.107100	5.1500	-0.962%	22,195	-4.660%
2026-06-24	5.2300	5.2899	5.160000	5.2000	+0.580%	64,672	-5.577%
2026-06-23	5.3200	5.3200	5.170000	5.1700	-2.637%	10,460	-5.029%
2026-06-22	5.3400	5.4600	5.270000	5.3100	-2.210%	89,992	-7.533%
2026-06-18	5.2400	5.6500	5.060000	5.4300	+2.453%	146,992	-9.576%
2026-06-17	5.2300	5.4200	5.210000	5.3000	+0.760%	29,809	-7.358%
2026-06-16	5.2100	5.3700	5.210000	5.2600	-1.128%	31,298	-6.654%
2026-06-15	5.4200	5.5400	5.315000	5.3200	-0.561%	47,460	-7.707%
2026-06-12	5.2000	5.4200	5.200000	5.3500	+0.943%	41,239	-8.224%
2026-06-11	5.3000	5.3400	5.070000	5.3000	0.000%	64,905	-7.358%
2026-06-10	5.3700	5.4499	5.270000	5.3000	-1.304%	42,088	-7.358%
2026-06-09	5.3700	5.5250	5.370000	5.3700	-1.828%	81,773	-8.566%
2026-06-08	5.1400	5.5900	5.080000	5.4700	+6.628%	110,500	-10.238%
2026-06-05	5.2200	5.2550	5.080000	5.1300	-2.471%	62,946	-4.288%
2026-06-04	5.3600	5.4400	5.160000	5.2600	-1.498%	72,983	-6.654%
2026-06-03	5.4200	5.4900	5.250000	5.3400	-2.198%	68,208	-8.052%
2026-06-02	5.5600	5.6694	5.450000	5.4600	-3.191%	58,661	-10.073%
2026-06-01	5.7300	5.7787	5.530000	5.6400	-3.093%	97,427	-12.943%
2026-05-29	5.7500	5.9250	5.670000	5.8200	+1.571%	42,977	-15.636%
2026-05-28	5.8200	5.9250	5.673800	5.7300	-1.546%	91,244	-14.311%
2026-05-27	6.0200	6.2077	5.820000	5.8200	-3.802%	107,154	-15.636%
2026-05-26	6.2800	6.5100	6.050000	6.0500	-3.509%	87,986	-18.843%
2026-05-22	6.1300	6.3300	6.098100	6.2700	+1.456%	74,416	-21.691%
2026-05-21	6.1400	6.1800	5.914600	6.1800	+1.146%	39,023	-20.550%
2026-05-20	6.0100	6.3400	5.911800	6.1100	+1.495%	45,956	-19.640%
2026-05-19	6.2500	6.4039	5.920000	6.0200	-2.903%	112,657	-18.439%
2026-05-18	5.7500	6.4400	5.650000	6.2000	+12.933%	279,833	-20.806%
2026-05-15	5.8000	5.8500	5.460000	5.4900	-6.633%	163,406	-10.565%
2026-05-14	6.0600	6.2712	5.840000	5.8800	-3.289%	78,932	-16.497%
2026-05-13	6.3100	6.3871	5.940000	6.0800	-4.252%	161,137	-19.243%
2026-05-12	6.6300	6.7897	6.108800	6.3500	-4.367%	171,486	-22.677%
2026-05-11	7.0900	7.5000	6.510000	6.6400	+3.106%	495,581	-26.054%
2026-05-08	6.7800	6.8899	5.820000	6.4400	-0.617%	634,183	-23.758%
2026-05-07	5.1100	6.5500	5.020000	6.4800	+37.872%	1,117,277	-24.228%
2026-05-06	4.6800	4.9400	4.650000	4.7000	+1.732%	122,763	+4.468%
2026-05-05	4.6000	4.7500	4.600000	4.6200	+0.435%	46,847	+6.277%
2026-05-04	4.6100	4.6600	4.561000	4.6000	0.000%	25,734	+6.739%
2026-05-01	4.6000	4.6300	4.515000	4.6000	0.000%	23,355	+6.739%
2026-04-30	4.5900	4.6400	4.550000	4.6000	+1.545%	24,205	+6.739%
2026-04-29	4.5500	4.5600	4.500000	4.5300	-0.440%	16,134	+8.389%
2026-04-28	4.5500	4.5800	4.520000	4.5500	+0.887%	13,773	+7.912%
2026-04-27	4.5000	4.6000	4.500000	4.5100	-0.770%	29,790	+8.869%
2026-04-24	4.5500	4.6036	4.500000	4.5450	+0.553%	11,950	+8.031%
2026-04-23	4.5700	4.6394	4.510000	4.5200	+0.444%	26,923	+8.628%
2026-04-22	4.6300	4.6300	4.500000	4.5000	-1.961%	9,636	+9.111%
2026-04-21	4.5400	4.6400	4.530100	4.5900	+2.685%	20,139	+6.972%
2026-04-20	4.5900	4.6480	4.470000	4.4700	-3.247%	41,629	+9.843%
2026-04-17	4.6200	4.8000	4.550000	4.6200	0.000%	21,476	+6.277%
2026-04-16	4.6199	4.6200	4.520000	4.6200	+1.316%	15,637	+6.277%
2026-04-15	4.6800	4.7400	4.550000	4.5600	-2.979%	25,682	+7.675%
2026-04-14	4.5500	4.7000	4.540000	4.7000	+3.524%	19,997	+4.468%
2026-04-13	4.5350	4.6600	4.510000	4.5400	+0.665%	25,277	+8.150%
2026-04-10	4.6400	4.6999	4.460000	4.5100	-2.381%	28,777	+8.869%
2026-04-09	4.7100	4.7100	4.554000	4.6200	-0.216%	17,197	+6.277%
2026-04-08	4.6800	4.8300	4.610000	4.6300	+1.535%	35,212	+6.048%
2026-04-07	4.6000	4.7100	4.560000	4.5600	-1.085%	20,194	+7.675%
2026-04-06	4.5200	4.6800	4.440000	4.6100	+3.829%	39,681	+6.508%
2026-04-02	4.5600	4.6900	4.430000	4.4400	-6.723%	31,088	+10.586%
2026-04-01	4.5000	4.7899	4.480000	4.7600	+7.207%	54,691	+3.151%
2026-03-31	4.4700	4.6299	4.430000	4.4400	-2.632%	117,561	+10.586%
2026-03-30	4.5000	4.6499	4.400000	4.5600	+3.636%	22,645	+7.675%
2026-03-27	4.4900	4.4900	4.380000	4.4000	-1.786%	35,498	+11.591%
2026-03-26	4.5800	4.7000	4.480000	4.4800	-2.183%	26,081	+9.598%
2026-03-25	4.6000	4.6651	4.510000	4.5800	-0.651%	45,458	+7.205%
2026-03-24	4.5400	4.6950	4.530100	4.6100	+1.096%	27,531	+6.508%
2026-03-23	4.5500	4.6699	4.520000	4.5600	+1.333%	59,934	+7.675%
2026-03-20	4.6100	4.7600	4.500000	4.5000	-2.386%	98,488	+9.111%
2026-03-19	4.6500	4.6800	4.583200	4.6100	-1.706%	44,876	+6.508%
2026-03-18	4.8300	4.8600	4.690000	4.6900	-2.292%	19,778	+4.691%
2026-03-17	4.9500	4.9991	4.800000	4.8000	-2.834%	44,279	+2.292%
2026-03-16	5.0300	5.0900	4.940000	4.9400	-1.789%	70,103	-0.607%
2026-03-13	5.0500	5.1150	5.030000	5.0300	-0.396%	27,527	-2.386%
2026-03-12	5.3400	5.3400	5.010000	5.0500	-5.253%	64,088	-2.772%
2026-03-11	5.1100	5.3900	5.080000	5.3300	+3.295%	36,348	-7.880%
2026-03-10	5.2600	5.3400	5.130000	5.1600	-1.338%	19,157	-4.845%
2026-03-09	5.1000	5.3500	5.060000	5.2300	+1.161%	60,732	-6.119%
2026-03-06	5.1300	5.2050	5.090000	5.1700	-1.524%	34,125	-5.029%
2026-03-05	5.2300	5.2850	5.130100	5.2500	-0.756%	22,953	-6.476%
2026-03-04	5.1801	5.3200	5.180100	5.2900	+1.341%	16,285	-7.183%
2026-03-03	5.2800	5.2800	5.050100	5.2200	-1.136%	37,252	-5.939%
2026-03-02	5.2500	5.3500	5.090000	5.2800	+1.344%	29,286	-7.008%
2026-02-27	5.1300	5.3500	5.130000	5.2100	+1.758%	18,371	-5.758%
2026-02-26	5.1000	5.3100	5.060000	5.1200	0.000%	24,381	-4.102%
2026-02-25	5.0400	5.2580	4.970000	5.1200	+1.587%	54,016	-4.102%
2026-02-24	5.0500	5.1100	5.020000	5.0400	0.000%	32,772	-2.579%
2026-02-23	5.1800	5.2265	4.921200	5.0400	-2.136%	25,109	-2.579%
2026-02-20	5.2200	5.2899	5.150000	5.1500	-0.962%	42,762	-4.660%
2026-02-19	5.1300	5.2999	5.110000	5.2000	0.000%	15,546	-5.577%
2026-02-18	5.0700	5.3500	5.040000	5.2000	+3.175%	32,350	-5.577%
2026-02-17	5.1000	5.3000	5.030000	5.0400	-2.890%	35,388	-2.579%
2026-02-13	5.1700	5.2400	5.090000	5.1900	+1.965%	22,480	-5.395%
2026-02-12	5.3000	5.4403	5.090000	5.0900	-4.503%	34,282	-3.536%
2026-02-11	5.4300	5.4300	5.200000	5.3300	+1.139%	26,942	-7.880%
2026-02-10	5.2700	5.6352	5.270000	5.2700	-1.679%	63,761	-6.831%
2026-02-09	4.9800	5.3600	4.980000	5.3600	+8.065%	73,049	-8.396%
2026-02-06	5.1000	5.2000	4.960000	4.9600	-2.362%	33,411	-1.008%
2026-02-05	5.2100	5.2100	4.980000	5.0800	-1.741%	22,910	-3.346%
2026-02-04	4.9000	5.3900	4.900000	5.1700	+5.081%	104,666	-5.029%
2026-02-03	4.9000	5.0347	4.900000	4.9200	+0.204%	23,958	-0.203%
2026-02-02	5.0200	5.1400	4.910000	4.9100	-2.579%	44,252	0.000%
2026-01-30	4.9000	5.1700	4.890100	5.0400	+1.613%	59,242	-2.579%
2026-01-29	4.9400	5.1000	4.900100	4.9600	0.000%	45,560	-1.008%
2026-01-28	4.9900	5.0999	4.840000	4.9600	-1.976%	69,981	-1.008%
2026-01-27	4.9600	5.0600	4.850100	5.0600	+2.016%	55,768	-2.964%
2026-01-26	4.8400	4.9700	4.785000	4.9600	+4.863%	73,287	-1.008%
2026-01-23	4.7400	4.8150	4.700000	4.7300	+0.425%	17,680	+3.805%
2026-01-22	4.6600	4.8032	4.430000	4.7100	+2.838%	64,402	+4.246%
2026-01-21	4.7611	5.2300	4.565000	4.5800	-2.760%	85,349	+7.205%
2026-01-20	4.6700	4.8428	4.670000	4.7100	-0.423%	37,033	+4.246%
2026-01-16	4.7400	4.7817	4.659900	4.7300	+0.425%	13,128	+3.805%
2026-01-15	4.7730	4.7900	4.710000	4.7100	-1.258%	17,684	+4.246%
2026-01-14	4.7500	4.7900	4.680000	4.7700	+0.633%	16,857	+2.935%
2026-01-13	4.7200	4.7999	4.700000	4.7400	+0.637%	13,391	+3.586%
2026-01-12	4.6600	4.7969	4.660000	4.7100	+1.073%	36,697	+4.246%
2026-01-09	4.6600	4.7498	4.580000	4.6600	0.000%	16,105	+5.365%
2026-01-08	4.7000	4.7800	4.637800	4.6600	-2.101%	26,984	+5.365%
2026-01-07	4.6800	4.7800	4.665000	4.7600	+3.030%	16,789	+3.151%
2026-01-06	4.6100	4.6900	4.600000	4.6200	+0.435%	32,253	+6.277%
2026-01-05	4.5700	4.6500	4.510000	4.6000	+1.099%	32,240	+6.739%
2026-01-02	4.4600	4.5900	4.460000	4.5500	+2.477%	12,440	+7.912%
2025-12-31	4.3400	4.4400	4.340000	4.4400	+2.069%	32,347	+10.586%
2025-12-30	4.3700	4.4497	4.350000	4.3500	-0.685%	25,787	+12.874%
2025-12-29	4.4600	4.4999	4.365000	4.3800	-2.667%	37,538	+12.100%
2025-12-26	4.4600	4.5100	4.435000	4.5000	+1.124%	11,903	+9.111%
2025-12-24	4.4600	4.5099	4.400000	4.4500	+0.225%	33,667	+10.337%
2025-12-23	4.4000	4.4599	4.360000	4.4400	+1.139%	37,935	+10.586%
2025-12-22	4.4000	4.4450	4.380000	4.3900	-0.679%	19,402	+11.845%
2025-12-19	4.5900	4.5900	4.420000	4.4200	-2.428%	45,894	+11.086%
2025-12-18	4.5700	4.5700	4.490000	4.5300	0.000%	30,529	+8.389%
2025-12-17	4.5400	4.5430	4.500000	4.5300	+0.221%	6,316	+8.389%
2025-12-16	4.5700	4.5700	4.500000	4.5200	-0.221%	14,594	+8.628%
2025-12-15	4.5450	4.6100	4.520800	4.5300	-1.307%	29,252	+8.389%
2025-12-12	4.5100	4.6100	4.490000	4.5900	-1.290%	11,292	+6.972%
2025-12-11	4.5600	4.6700	4.537500	4.6500	+1.751%	16,408	+5.591%
2025-12-10	4.5400	4.6800	4.540000	4.5700	+0.883%	16,519	+7.440%
2025-12-09	4.5712	4.6402	4.530000	4.5300	-0.440%	17,733	+8.389%
2025-12-08	4.5400	4.6900	4.540000	4.5500	-1.087%	18,389	+7.912%
2025-12-05	4.5600	4.6450	4.520000	4.6000	-0.217%	20,061	+6.739%
2025-12-04	4.6300	4.6688	4.560500	4.6100	-0.860%	16,389	+6.508%
2025-12-03	4.6100	4.7200	4.590000	4.6500	-0.215%	18,840	+5.591%
2025-12-02	4.5388	4.6999	4.511200	4.6600	+4.018%	31,884	+5.365%
2025-12-01	4.5900	4.6400	4.460000	4.4800	-2.609%	72,424	+9.598%
2025-11-28	4.6000	4.6737	4.520000	4.6000	+1.099%	14,441	+6.739%
2025-11-26	4.5200	4.7421	4.520000	4.5500	-1.087%	26,682	+7.912%
2025-11-25	4.5500	4.6450	4.550000	4.6000	+1.322%	25,546	+6.739%
2025-11-24	4.6100	4.6593	4.515000	4.5400	-1.518%	23,246	+8.150%
2025-11-21	4.5200	4.6900	4.500000	4.6100	+1.096%	27,780	+6.508%
2025-11-20	4.6050	4.6800	4.532000	4.5600	-1.512%	29,706	+7.675%
2025-11-19	4.5322	4.6300	4.515000	4.6300	+3.579%	22,593	+6.048%
2025-11-18	4.5400	4.5800	4.470000	4.4700	-1.542%	21,044	+9.843%
2025-11-17	4.5300	4.6500	4.480000	4.5400	+1.114%	68,211	+8.150%
2025-11-14	4.3400	4.6268	4.340000	4.4900	+3.456%	26,009	+9.354%
2025-11-13	4.6800	4.7899	4.340000	4.3400	-7.265%	34,545	+13.134%
2025-11-12	4.6900	4.7921	4.680000	4.6800	-1.887%	16,261	+4.915%
2025-11-11	4.8000	4.8000	4.710100	4.7700	+0.210%	11,503	+2.935%
2025-11-10	4.7100	4.8154	4.680000	4.7600	+1.601%	36,220	+3.151%
2025-11-07	4.6000	4.6950	4.590000	4.6850	+0.861%	31,920	+4.803%
2025-11-06	4.5800	4.6699	4.570000	4.6450	+0.432%	27,487	+5.705%
2025-11-05	4.5500	4.6900	4.550000	4.6250	+1.204%	15,873	+6.162%
2025-11-04	4.5700	4.6401	4.570000	4.5700	-1.082%	13,276	+7.440%
2025-11-03	4.5500	4.7300	4.550000	4.6200	+1.538%	24,055	+6.277%
2025-10-31	4.6600	4.6600	4.540000	4.5500	-2.361%	14,310	+7.912%
2025-10-30	4.6000	4.7125	4.600000	4.6600	+1.085%	11,454	+5.365%
2025-10-29	4.6202	4.6850	4.610000	4.6100	-0.647%	11,699	+6.508%
2025-10-28	4.6500	4.6900	4.620000	4.6400	-0.642%	14,340	+5.819%
2025-10-27	4.7000	4.7300	4.670000	4.6700	0.000%	4,749	+5.139%
2025-10-24	4.6900	4.7300	4.655000	4.6700	+0.864%	16,891	+5.139%
2025-10-23	4.6200	4.6999	4.610100	4.6300	+0.432%	11,991	+6.048%
2025-10-22	4.5800	4.6800	4.580000	4.6101	-0.430%	9,541	+6.505%
2025-10-21	4.6200	4.7080	4.540000	4.6300	+0.652%	39,726	+6.048%
2025-10-20	4.6300	4.7100	4.590000	4.6000	-0.433%	32,658	+6.739%
2025-10-17	4.6400	4.7100	4.620000	4.6200	+0.435%	22,087	+6.277%
2025-10-16	4.7300	4.7785	4.600000	4.6000	-2.335%	15,372	+6.739%
2025-10-15	4.7500	4.8200	4.710000	4.7100	-1.464%	11,405	+4.246%
2025-10-14	4.6900	4.7900	4.690000	4.7800	+1.702%	13,785	+2.720%
2025-10-13	4.6900	4.8088	4.670000	4.7000	0.000%	11,814	+4.468%
2025-10-10	4.7944	4.7944	4.660000	4.7000	-1.674%	15,838	+4.468%
2025-10-09	4.7900	4.8315	4.770000	4.7800	-0.209%	15,193	+2.720%
2025-10-08	4.7700	4.8395	4.770000	4.7900	+0.419%	15,632	+2.505%
2025-10-07	4.7600	4.8200	4.760000	4.7700	-0.313%	21,228	+2.935%
2025-10-06	4.7900	4.8297	4.750400	4.7850	+0.314%	8,942	+2.612%
2025-10-03	4.8000	4.8399	4.750000	4.7700	+0.210%	19,931	+2.935%
2025-10-02	4.7700	4.7832	4.760000	4.7600	-0.626%	7,232	+3.151%
2025-10-01	4.8142	4.8600	4.770600	4.7900	+0.104%	23,104	+2.505%
2025-09-30	4.7700	4.8500	4.750000	4.7850	-0.520%	8,669	+2.612%
2025-09-29	4.8700	4.8700	4.780000	4.8100	-1.232%	9,420	+2.079%
2025-09-26	4.8106	4.9200	4.810000	4.8700	+1.247%	19,895	+0.821%
2025-09-25	4.7900	4.9495	4.760300	4.8100	-0.620%	40,564	+2.079%
2025-09-24	4.7800	4.9500	4.670000	4.8400	+1.255%	27,025	+1.446%
2025-09-23	4.7600	4.8700	4.737700	4.7800	+0.210%	19,236	+2.720%
2025-09-22	4.7100	4.8108	4.710000	4.7700	+1.706%	24,889	+2.935%
2025-09-19	4.8300	4.9000	4.690000	4.6900	-2.697%	73,041	+4.691%
2025-09-18	4.7900	4.9500	4.790000	4.8200	+0.837%	14,832	+1.867%
2025-09-17	4.8300	4.9444	4.780000	4.7800	-0.209%	13,010	+2.720%
2025-09-16	4.8900	4.9206	4.764800	4.7900	-1.033%	26,189	+2.505%
2025-09-15	4.9000	4.9500	4.830000	4.8400	-1.022%	12,512	+1.446%
2025-09-12	4.9300	4.9700	4.830000	4.8900	0.000%	41,100	+0.409%
2025-09-11	4.9100	4.9900	4.840100	4.8900	+1.033%	32,519	+0.409%
2025-09-10	4.8700	4.9500	4.840000	4.8400	-0.206%	19,998	+1.446%
2025-09-09	4.8700	4.9500	4.810000	4.8500	-0.818%	78,470	+1.237%
2025-09-08	4.8900	4.9800	4.850000	4.8900	+0.090%	23,688	+0.409%
2025-09-05	4.8613	4.9900	4.830000	4.8856	+0.734%	38,556	+0.499%
2025-09-04	4.8000	4.8900	4.800000	4.8500	+0.937%	19,372	+1.237%
2025-09-03	4.8450	4.8900	4.730100	4.8050	+0.523%	33,604	+2.185%
2025-09-02	4.7400	4.9000	4.660000	4.7800	0.000%	34,546	+2.720%
2025-08-29	4.7902	4.8600	4.740100	4.7800	-0.830%	25,422	+2.720%
2025-08-28	4.8800	4.8800	4.770000	4.8200	-0.619%	10,723	+1.867%
2025-08-27	4.8400	4.9800	4.820000	4.8500	-0.206%	44,494	+1.237%
2025-08-26	4.9100	4.9400	4.812000	4.8600	-0.613%	13,713	+1.029%
2025-08-25	4.8000	4.9500	4.800000	4.8900	+1.033%	33,209	+0.409%
2025-08-22	4.6400	4.8600	4.560000	4.8400	+4.762%	48,812	+1.446%
2025-08-21	4.6000	4.7136	4.580000	4.6200	0.000%	12,077	+6.277%
2025-08-20	4.6000	4.6547	4.550000	4.6200	+0.435%	24,720	+6.277%
2025-08-19	4.6100	4.6800	4.591900	4.6000	-0.217%	8,530	+6.739%
2025-08-18	4.5800	4.8985	4.580000	4.6100	0.000%	10,080	+6.508%
2025-08-15	4.5900	4.6800	4.540000	4.6100	+1.096%	30,047	+6.508%
2025-08-14	4.6000	4.7000	4.550000	4.5600	-1.935%	17,787	+7.675%
2025-08-13	4.6820	4.7801	4.650000	4.6500	-0.853%	27,479	+5.591%
2025-08-12	4.6650	4.7500	4.620000	4.6900	+1.078%	35,347	+4.691%
2025-08-11	4.7000	4.7100	4.640000	4.6400	-1.486%	14,888	+5.819%
2025-08-08	4.6900	4.8600	4.660800	4.7100	+0.213%	32,638	+4.246%
2025-08-07	4.7500	4.9800	4.700000	4.7000	-3.193%	89,336	+4.468%
2025-08-06	4.8700	4.9399	4.800000	4.8550	+0.518%	11,351	+1.133%
2025-08-05	4.8800	4.9400	4.722000	4.8300	-0.821%	12,729	+1.656%
2025-08-04	4.8168	4.8885	4.728500	4.8700	+0.828%	10,692	+0.821%
2025-08-01	4.7600	4.8774	4.760000	4.8300	-0.617%	7,524	+1.656%
2025-07-31	4.8500	4.8800	4.790000	4.8600	+1.250%	14,243	+1.029%
2025-07-30	4.8200	4.8200	4.758700	4.8000	-0.621%	19,030	+2.292%
2025-07-29	4.7700	4.8300	4.750000	4.8300	+1.258%	8,198	+1.656%
2025-07-28	4.8100	4.8114	4.750000	4.7700	0.000%	11,353	+2.935%
2025-07-25	4.7800	4.8424	4.730000	4.7700	-0.209%	9,727	+2.935%
2025-07-24	4.7800	4.8200	4.760000	4.7800	-0.830%	15,250	+2.720%
2025-07-23	4.7800	4.8820	4.723300	4.8200	+1.474%	17,629	+1.867%
2025-07-22	4.7100	4.8764	4.710000	4.7500	-0.210%	17,944	+3.368%
2025-07-21	4.7800	4.8600	4.740000	4.7600	+0.211%	21,485	+3.151%
2025-07-18	4.8000	4.8500	4.705000	4.7500	-1.042%	25,388	+3.368%
2025-07-17	4.7014	4.8000	4.701400	4.8000	+2.128%	19,953	+2.292%
2025-07-16	4.8578	4.8999	4.690000	4.7000	-0.844%	34,250	+4.468%
2025-07-15	4.8200	4.8212	4.700000	4.7400	-1.455%	16,025	+3.586%
2025-07-14	4.7700	4.9500	4.720000	4.8100	+0.418%	12,553	+2.079%
2025-07-11	4.8800	4.9500	4.781200	4.7900	-1.237%	6,324	+2.505%
2025-07-10	4.8700	4.9800	4.846700	4.8500	-0.411%	7,808	+1.237%
2025-07-09	4.8700	4.9700	4.870000	4.8700	+0.828%	7,587	+0.821%
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	+2.720%
2025-07-03	4.9100	4.9700	4.690100	4.7500	-2.263%	5,940	+3.368%
2025-07-02	4.7700	4.9086	4.743500	4.8600	+1.887%	3,974	+1.029%
2025-07-01	4.6900	4.9494	4.690000	4.7700	+1.706%	25,651	+2.935%
2025-06-30	4.7500	4.8300	4.690000	4.6900	-0.846%	7,852	+4.691%
2025-06-27	4.8000	4.8700	4.675000	4.7300	-0.211%	16,315	+3.805%
2025-06-26	4.7700	4.7950	4.690000	4.7400	-0.211%	8,563	+3.586%
2025-06-25	4.7900	4.8100	4.700000	4.7500	-1.452%	10,198	+3.368%
2025-06-24	4.7700	4.8399	4.700000	4.8200	+1.261%	13,217	+1.867%
2025-06-23	4.7000	4.8500	4.700000	4.7600	+0.211%	11,283	+3.151%
2025-06-20	4.7000	4.7500	4.650000	4.7500	+3.486%	20,599	+3.368%
2025-06-18	4.5700	4.7300	4.550000	4.5900	+1.101%	10,234	+6.972%
2025-06-17	4.6100	4.7300	4.540000	4.5400	-1.518%	18,255	+8.150%
2025-06-16	4.5700	4.7200	4.570000	4.6100	+0.875%	31,307	+6.508%
2025-06-13	4.5600	4.7100	4.560000	4.5700	-1.720%	22,875	+7.440%
2025-06-12	4.6700	4.6838	4.520000	4.6500	-1.064%	21,183	+5.591%
2025-06-11	4.5900	4.7200	4.506500	4.7000	+3.524%	18,896	+4.468%
2025-06-10	4.4519	4.6393	4.451900	4.5400	+1.794%	60,225	+8.150%
2025-06-09	4.6200	4.6300	4.450000	4.4600	-2.193%	72,177	+10.090%
2025-06-06	4.6500	4.7100	4.560000	4.5600	-1.512%	40,444	+7.675%
2025-06-05	4.8200	4.8800	4.610000	4.6300	-3.340%	59,692	+6.048%
2025-06-04	4.8700	4.9884	4.700000	4.7900	-1.440%	32,474	+2.505%
2025-06-03	5.0000	5.1600	4.850000	4.8600	-2.994%	59,022	+1.029%
2025-06-02	4.7100	5.1500	4.710000	5.0100	+6.144%	148,705	-1.996%
2025-05-30	4.6947	4.7700	4.620000	4.7200	+0.640%	14,892	+4.025%
2025-05-29	4.6400	4.7900	4.590800	4.6900	+2.179%	27,116	+4.691%
2025-05-28	4.7200	4.7200	4.563700	4.5900	-1.502%	6,461	+6.972%
2025-05-27	4.4900	4.7200	4.480000	4.6600	+2.870%	20,068	+5.365%
2025-05-23	4.4600	4.5500	4.380000	4.5300	-0.440%	13,305	+8.389%
2025-05-22	4.3700	4.5500	4.250000	4.5500	+3.409%	64,192	+7.912%
2025-05-21	4.4600	4.6399	4.340000	4.4000	-0.227%	92,188	+11.591%
2025-05-20	4.3900	4.5000	4.370000	4.4100	0.000%	59,395	+11.338%
2025-05-19	4.3700	4.4885	4.370000	4.4100	-1.121%	29,987	+11.338%
2025-05-16	4.5100	4.5500	4.450000	4.4600	-0.889%	135,588	+10.090%
2025-05-15	4.5800	4.6800	4.500000	4.5000	0.000%	14,259	+9.111%
2025-05-14	4.5612	4.6200	4.500000	4.5000	-1.747%	6,696	+9.111%
2025-05-13	4.5300	4.6100	4.450000	4.5800	+1.104%	5,841	+7.205%
2025-05-12	4.7200	4.7200	4.500000	4.5300	-3.205%	6,952	+8.389%
2025-05-09	4.6400	4.6900	4.563100	4.6800	+0.862%	9,082	+4.915%
2025-05-08	4.5150	4.6400	4.460000	4.6400	+3.571%	10,794	+5.819%
2025-05-07	4.5620	4.5700	4.380000	4.4800	-1.969%	7,895	+9.598%
2025-05-06	4.4400	4.6600	4.440000	4.5700	+2.928%	20,296	+7.440%
2025-05-05	4.3600	4.4400	4.360000	4.4400	+0.518%	2,304	+10.586%
2025-05-02	4.4200	4.4895	4.361300	4.4171	+1.543%	4,789	+11.159%
2025-05-01	4.4300	4.4500	4.350000	4.3500	-0.685%	25,403	+12.874%
2025-04-30	4.3500	4.4500	4.350000	4.3800	+0.922%	8,115	+12.100%
2025-04-29	4.3913	4.4400	4.340000	4.3400	-1.139%	6,788	+13.134%
2025-04-28	4.3800	4.4600	4.300000	4.3900	-1.693%	9,404	+11.845%
2025-04-25	4.4109	4.5000	4.410000	4.4656	-0.321%	6,791	+9.952%
2025-04-24	4.3400	4.5600	4.340000	4.4800	+3.464%	23,281	+9.598%
2025-04-23	4.3000	4.3700	4.270000	4.3300	+1.882%	20,770	+13.395%
2025-04-22	4.2600	4.3700	4.250000	4.2500	-0.235%	7,425	+15.529%
2025-04-21	4.3700	4.3700	4.260000	4.2600	-0.699%	19,310	+15.258%
2025-04-17	4.2500	4.3999	4.250000	4.2900	+0.704%	7,231	+14.452%
2025-04-16	4.2500	4.3700	4.240000	4.2600	-0.699%	14,875	+15.258%
2025-04-15	4.2900	4.4200	4.290000	4.2900	+0.941%	16,727	+14.452%
2025-04-14	4.2400	4.2950	4.215300	4.2500	+2.163%	6,941	+15.529%
2025-04-11	4.2000	4.2500	4.090000	4.1600	-0.240%	34,823	+18.029%
2025-04-10	4.3600	4.3600	4.060000	4.1700	-4.795%	29,852	+17.746%
2025-04-09	4.2600	4.4589	4.200000	4.3800	+3.059%	28,569	+12.100%
2025-04-08	4.3600	4.4550	4.250000	4.2500	-1.163%	26,372	+15.529%
2025-04-07	4.3000	4.4600	4.260000	4.3000	-1.826%	28,285	+14.186%
2025-04-04	4.6700	4.7400	4.260000	4.3800	-6.809%	136,945	+12.100%
2025-04-03	4.8000	4.9200	4.700000	4.7000	-3.689%	42,078	+4.468%
2025-04-02	4.8400	4.9700	4.840000	4.8800	+0.619%	29,634	+0.615%
2025-04-01	4.9200	5.0250	4.850000	4.8500	-3.000%	28,982	+1.237%
2025-03-31	5.0200	5.0500	4.978746	5.0000	-0.398%	22,630	-1.800%
2025-03-28	5.1300	5.1300	5.020000	5.0200	-3.089%	24,254	-2.191%
2025-03-27	5.0000	5.1800	5.000000	5.1800	+2.778%	10,245	-5.212%
2025-03-26	5.1500	5.1500	5.040000	5.0400	+0.800%	11,766	-2.579%
2025-03-25	5.0000	5.1820	5.000000	5.0000	-0.990%	14,390	-1.800%
2025-03-24	5.0100	5.1200	5.000000	5.0500	+0.598%	23,802	-2.772%
2025-03-21	5.0500	5.1200	5.020000	5.0200	-1.181%	20,945	-2.191%
2025-03-20	5.1200	5.1999	5.066000	5.0800	-1.167%	14,654	-3.346%
2025-03-19	5.1200	5.1500	5.070000	5.1400	+1.181%	6,512	-4.475%
2025-03-18	5.1050	5.1800	5.070000	5.0800	-0.587%	21,392	-3.346%
2025-03-17	5.1200	5.1500	5.100000	5.1100	-0.777%	83,373	-3.914%
2025-03-14	5.1500	5.1500	5.070000	5.1500	+0.586%	16,270	-4.660%
2025-03-13	5.0700	5.1500	5.070000	5.1200	+0.986%	10,134	-4.102%
2025-03-12	5.1300	5.1717	5.050000	5.0700	-0.197%	34,884	-3.156%
2025-03-11	5.3000	5.3150	5.050000	5.0800	-4.331%	30,994	-3.346%
2025-03-10	5.2600	5.4400	5.250000	5.3100	+0.568%	16,945	-7.533%
2025-03-07	5.3000	5.4400	5.220000	5.2800	-1.124%	14,516	-7.008%
2025-03-06	5.2100	5.3520	5.210000	5.3400	+2.495%	13,905	-8.052%
2025-03-05	5.1800	5.4300	5.180000	5.2100	+0.579%	22,593	-5.758%
2025-03-04	5.2000	5.3200	5.180000	5.1800	-0.956%	40,096	-5.212%
2025-03-03	5.3900	5.3900	5.230000	5.2300	-3.148%	21,494	-6.119%
2025-02-28	5.3600	5.4100	5.330000	5.4000	+0.559%	27,977	-9.074%
2025-02-27	5.3100	5.4699	5.309000	5.3700	0.000%	14,454	-8.566%
2025-02-26	5.1600	5.3700	5.160000	5.3700	+4.272%	39,374	-8.566%
2025-02-25	5.2500	5.3200	5.150000	5.1500	-1.905%	31,099	-4.660%
2025-02-24	5.6600	5.6600	5.240000	5.2500	-6.584%	44,459	-6.476%
2025-02-21	5.4533	6.2000	5.450000	5.6200	+2.742%	265,089	-12.633%
2025-02-20	5.4999	5.5300	5.450000	5.4700	-0.545%	9,925	-10.238%
2025-02-19	5.4300	5.5000	5.390000	5.5000	+0.365%	12,844	-10.727%
2025-02-18	5.4000	5.4999	5.350000	5.4800	+2.239%	17,962	-10.401%
2025-02-14	5.3500	5.4462	5.350000	5.3600	-0.924%	4,564	-8.396%
2025-02-13	5.3900	5.4100	5.280000	5.4100	+2.075%	12,322	-9.242%
2025-02-12	5.3300	5.3950	5.300000	5.3000	-1.487%	20,028	-7.358%
2025-02-11	5.3900	5.4000	5.330000	5.3800	-0.370%	13,278	-8.736%
2025-02-10	5.3878	5.4899	5.380000	5.4000	-1.517%	12,300	-9.074%
2025-02-07	5.4050	5.4999	5.300000	5.4832	+0.425%	16,608	-10.454%

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

APT
Alpha Pro Tech, Ltd.
stock NYSEAMERICAN