Alpha Pro Tech Ltd. (APT)
5.63
0.00 (0.00%)
At close: Jan 15, 2025, 2:30 PM
APT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.71 | 5.71 | 5.56 | 5.63 | 0.00 | 0.00% | 12,018 |
| Jan 13, 2025 | 5.69 | 5.72 | 5.57 | 5.63 | -0.14 | -2.43% | 17,700 |
| Jan 10, 2025 | 5.65 | 5.77 | 5.55 | 5.77 | 0.10 | 1.76% | 25,313 |
| Jan 8, 2025 | 5.79 | 5.88 | 5.67 | 5.67 | -0.12 | -2.07% | 26,603 |
| Jan 7, 2025 | 6.05 | 6.05 | 5.65 | 5.79 | -0.13 | -2.20% | 78,500 |
| Jan 6, 2025 | 5.65 | 5.99 | 5.60 | 5.92 | 0.26 | 4.59% | 131,308 |
| Jan 3, 2025 | 5.42 | 5.92 | 5.42 | 5.66 | 0.28 | 5.20% | 109,444 |
| Jan 2, 2025 | 5.41 | 5.42 | 5.28 | 5.38 | 0.09 | 1.70% | 25,700 |
| Dec 31, 2024 | 5.38 | 5.42 | 5.22 | 5.29 | -0.07 | -1.31% | 50,000 |
| Dec 30, 2024 | 5.13 | 5.45 | 5.13 | 5.36 | 0.11 | 2.10% | 43,900 |
| Dec 27, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 0.15 | 2.94% | 40,036 |
| Dec 26, 2024 | 5.25 | 5.25 | 5.08 | 5.10 | -0.18 | -3.41% | 16,900 |
| Dec 24, 2024 | 5.29 | 5.35 | 5.19 | 5.28 | 0.01 | 0.19% | 15,500 |
| Dec 23, 2024 | 5.40 | 5.41 | 5.18 | 5.27 | -0.10 | -1.86% | 28,946 |
| Dec 20, 2024 | 5.18 | 5.38 | 5.12 | 5.37 | 0.16 | 3.07% | 53,530 |
| Dec 19, 2024 | 5.40 | 5.40 | 5.03 | 5.21 | 0.19 | 3.78% | 40,440 |
| Dec 18, 2024 | 5.11 | 5.33 | 5.02 | 5.02 | -0.12 | -2.33% | 62,439 |
| Dec 17, 2024 | 5.20 | 5.25 | 5.06 | 5.14 | -0.10 | -1.91% | 30,034 |
| Dec 16, 2024 | 5.18 | 5.29 | 5.14 | 5.24 | -0.01 | -0.19% | 18,600 |
| Dec 13, 2024 | 5.33 | 5.33 | 5.15 | 5.25 | -0.03 | -0.57% | 35,200 |
| Dec 12, 2024 | 5.24 | 5.32 | 5.18 | 5.28 | 0.01 | 0.19% | 36,828 |
| Dec 11, 2024 | 5.36 | 5.36 | 5.23 | 5.27 | -0.11 | -2.04% | 15,359 |
| Dec 10, 2024 | 5.28 | 5.40 | 5.20 | 5.38 | 0.01 | 0.19% | 19,148 |
| Dec 9, 2024 | 5.32 | 5.40 | 5.17 | 5.37 | -0.01 | -0.19% | 32,247 |
| Dec 6, 2024 | 5.02 | 5.38 | 5.01 | 5.38 | 0.38 | 7.60% | 58,500 |
| Dec 5, 2024 | 5.14 | 5.14 | 4.96 | 5.00 | -0.11 | -2.15% | 42,621 |
| Dec 4, 2024 | 5.26 | 5.26 | 5.10 | 5.11 | -0.11 | -2.11% | 14,437 |
| Dec 3, 2024 | 5.02 | 5.28 | 5.02 | 5.22 | 0.45 | 9.43% | 66,052 |
| Dec 2, 2024 | 5.33 | 5.45 | 4.76 | 4.77 | -0.53 | -10.00% | 134,081 |
| Nov 29, 2024 | 5.28 | 5.37 | 5.22 | 5.30 | -0.04 | -0.75% | 9,400 |
| Nov 27, 2024 | 5.43 | 5.45 | 5.34 | 5.34 | -0.09 | -1.66% | 19,700 |
| Nov 26, 2024 | 5.37 | 5.46 | 5.29 | 5.43 | -0.01 | -0.18% | 11,200 |
| Nov 25, 2024 | 5.40 | 5.47 | 5.32 | 5.44 | 0.03 | 0.55% | 20,206 |
| Nov 22, 2024 | 5.37 | 5.46 | 5.31 | 5.41 | 0.03 | 0.56% | 23,680 |
| Nov 21, 2024 | 5.24 | 5.45 | 5.18 | 5.38 | 0.14 | 2.67% | 22,004 |
| Nov 20, 2024 | 5.35 | 5.40 | 5.24 | 5.24 | -0.11 | -2.06% | 19,600 |
| Nov 19, 2024 | 5.18 | 5.40 | 5.18 | 5.35 | 0.09 | 1.71% | 40,391 |
| Nov 18, 2024 | 5.21 | 5.40 | 5.20 | 5.26 | 0.03 | 0.57% | 27,300 |
| Nov 15, 2024 | 5.25 | 5.33 | 5.21 | 5.23 | -0.06 | -1.13% | 17,500 |
| Nov 14, 2024 | 5.35 | 5.36 | 5.22 | 5.29 | 0.03 | 0.57% | 19,800 |
| Nov 13, 2024 | 5.25 | 5.36 | 5.21 | 5.26 | 0.01 | 0.19% | 31,325 |
| Nov 12, 2024 | 5.37 | 5.40 | 5.20 | 5.25 | -0.09 | -1.69% | 30,201 |
| Nov 11, 2024 | 5.40 | 5.52 | 5.34 | 5.34 | -0.28 | -4.98% | 54,407 |
| Nov 8, 2024 | 5.63 | 5.66 | 5.51 | 5.62 | -0.03 | -0.53% | 18,000 |
| Nov 7, 2024 | 5.65 | 5.79 | 5.62 | 5.65 | -0.12 | -2.08% | 18,000 |
| Nov 6, 2024 | 5.99 | 5.99 | 5.61 | 5.77 | 0.16 | 2.85% | 17,800 |
| Nov 5, 2024 | 5.60 | 5.75 | 5.60 | 5.61 | -0.06 | -1.06% | 14,651 |
| Nov 4, 2024 | 5.40 | 5.75 | 5.40 | 5.67 | 0.16 | 2.90% | 38,223 |
| Nov 1, 2024 | 5.61 | 5.68 | 5.48 | 5.51 | -0.08 | -1.43% | 16,000 |
| Oct 31, 2024 | 5.55 | 5.62 | 5.45 | 5.59 | 0.02 | 0.36% | 26,046 |