Alpha Pro Tech Ltd. (APT)
5.00
-0.02 (-0.40%)
At close: Mar 31, 2025, 12:48 PM
Alpha Pro Tech Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.13 | 5.13 | 5.02 | 5.02 | -0.16 | -3.09% | 24,254 |
| Mar 27, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 0.14 | 2.78% | 10,245 |
| Mar 26, 2025 | 5.15 | 5.15 | 5.04 | 5.04 | 0.04 | 0.80% | 11,800 |
| Mar 25, 2025 | 5.00 | 5.18 | 5.00 | 5.00 | -0.05 | -0.99% | 14,400 |
| Mar 24, 2025 | 5.01 | 5.12 | 5.00 | 5.05 | 0.03 | 0.60% | 23,902 |
| Mar 21, 2025 | 5.05 | 5.12 | 5.02 | 5.02 | -0.06 | -1.18% | 20,945 |
| Mar 20, 2025 | 5.12 | 5.20 | 5.07 | 5.08 | -0.06 | -1.17% | 14,700 |
| Mar 19, 2025 | 5.12 | 5.15 | 5.07 | 5.14 | 0.06 | 1.18% | 6,512 |
| Mar 18, 2025 | 5.11 | 5.18 | 5.07 | 5.08 | -0.03 | -0.59% | 21,400 |
| Mar 17, 2025 | 5.12 | 5.15 | 5.10 | 5.11 | -0.04 | -0.78% | 83,600 |
| Mar 14, 2025 | 5.15 | 5.15 | 5.07 | 5.15 | 0.03 | 0.59% | 16,300 |
| Mar 13, 2025 | 5.07 | 5.15 | 5.07 | 5.12 | 0.05 | 0.99% | 10,134 |
| Mar 12, 2025 | 5.13 | 5.17 | 5.05 | 5.07 | -0.01 | -0.20% | 34,900 |
| Mar 11, 2025 | 5.30 | 5.32 | 5.05 | 5.08 | -0.23 | -4.33% | 31,000 |
| Mar 10, 2025 | 5.26 | 5.44 | 5.25 | 5.31 | 0.03 | 0.57% | 17,045 |
| Mar 7, 2025 | 5.30 | 5.44 | 5.22 | 5.28 | -0.06 | -1.12% | 14,516 |
| Mar 6, 2025 | 5.21 | 5.35 | 5.21 | 5.34 | 0.13 | 2.50% | 13,905 |
| Mar 5, 2025 | 5.18 | 5.43 | 5.18 | 5.21 | 0.03 | 0.58% | 22,600 |
| Mar 4, 2025 | 5.20 | 5.32 | 5.18 | 5.18 | -0.05 | -0.96% | 40,100 |
| Mar 3, 2025 | 5.39 | 5.39 | 5.23 | 5.23 | -0.17 | -3.15% | 21,500 |
| Feb 28, 2025 | 5.36 | 5.41 | 5.33 | 5.40 | 0.03 | 0.56% | 28,000 |
| Feb 27, 2025 | 5.31 | 5.47 | 5.31 | 5.37 | 0.00 | 0.00% | 14,500 |
| Feb 26, 2025 | 5.16 | 5.37 | 5.16 | 5.37 | 0.22 | 4.27% | 39,400 |
| Feb 25, 2025 | 5.25 | 5.32 | 5.15 | 5.15 | -0.10 | -1.90% | 31,100 |
| Feb 24, 2025 | 5.66 | 5.66 | 5.24 | 5.25 | -0.37 | -6.58% | 44,500 |
| Feb 21, 2025 | 5.45 | 6.20 | 5.45 | 5.62 | 0.15 | 2.74% | 265,089 |
| Feb 20, 2025 | 5.50 | 5.53 | 5.45 | 5.47 | -0.03 | -0.55% | 9,925 |
| Feb 19, 2025 | 5.43 | 5.50 | 5.39 | 5.50 | 0.02 | 0.36% | 12,844 |
| Feb 18, 2025 | 5.40 | 5.50 | 5.35 | 5.48 | 0.12 | 2.24% | 18,000 |
| Feb 14, 2025 | 5.35 | 5.45 | 5.35 | 5.36 | -0.05 | -0.92% | 4,600 |
| Feb 13, 2025 | 5.39 | 5.41 | 5.28 | 5.41 | 0.11 | 2.08% | 12,322 |
| Feb 12, 2025 | 5.33 | 5.40 | 5.30 | 5.30 | -0.08 | -1.49% | 20,028 |
| Feb 11, 2025 | 5.39 | 5.40 | 5.33 | 5.38 | -0.02 | -0.37% | 13,300 |
| Feb 10, 2025 | 5.39 | 5.49 | 5.38 | 5.40 | -0.08 | -1.46% | 12,300 |
| Feb 7, 2025 | 5.41 | 5.50 | 5.30 | 5.48 | 0.02 | 0.37% | 16,608 |
| Feb 6, 2025 | 5.40 | 5.49 | 5.32 | 5.46 | 0.06 | 1.11% | 10,461 |
| Feb 5, 2025 | 5.33 | 5.44 | 5.33 | 5.40 | 0.05 | 0.93% | 21,744 |
| Feb 4, 2025 | 5.59 | 5.59 | 5.27 | 5.35 | 0.05 | 0.94% | 27,031 |
| Feb 3, 2025 | 5.30 | 5.36 | 5.27 | 5.30 | -0.05 | -0.93% | 19,800 |
| Jan 31, 2025 | 5.35 | 5.50 | 5.35 | 5.35 | 0.02 | 0.38% | 29,200 |
| Jan 30, 2025 | 5.29 | 5.44 | 5.21 | 5.33 | 0.02 | 0.38% | 5,200 |
| Jan 29, 2025 | 5.29 | 5.40 | 5.21 | 5.31 | 0.02 | 0.38% | 25,000 |
| Jan 28, 2025 | 5.38 | 5.47 | 5.21 | 5.29 | -0.09 | -1.67% | 35,000 |
| Jan 27, 2025 | 5.25 | 5.52 | 5.25 | 5.38 | -0.04 | -0.74% | 20,541 |
| Jan 24, 2025 | 5.48 | 5.60 | 5.37 | 5.42 | 0.02 | 0.37% | 14,235 |
| Jan 23, 2025 | 5.35 | 5.64 | 5.32 | 5.40 | 0.00 | 0.00% | 22,300 |
| Jan 22, 2025 | 5.50 | 5.64 | 5.30 | 5.40 | -0.12 | -2.17% | 57,751 |
| Jan 21, 2025 | 5.54 | 5.64 | 5.50 | 5.52 | 0.02 | 0.36% | 21,332 |
| Jan 17, 2025 | 5.58 | 5.61 | 5.50 | 5.50 | -0.10 | -1.79% | 17,000 |
| Jan 16, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 0.00 | 0.00% | 12,100 |