Alpha Pro Historical Data - APT

APT Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 15 2019 3.42 3.48 0.03 +0.87% 3.42 3.53 41,196
Jul 12 2019 3.5 3.45 -0.05 -1.43% 3.45 3.6 128,996
Jul 11 2019 3.54 3.5 -0.02 -0.57% 3.45 3.59 23,244
Jul 10 2019 3.54 3.52 -0.01 -0.28% 3.45 3.57 29,606
Jul 09 2019 3.46 3.53 0.11 +3.22% 3.4 3.53 36,699
Jul 08 2019 3.42 3.42 0.05 +1.48% 3.38 3.4893 26,137
Jul 05 2019 3.43 3.37 -0.02 -0.59% 3.37 3.43 31,391
Jul 04 2019 3.4 3.39 0.00 +0.00% 3.38 3.4 0
Jul 03 2019 3.4 3.39 0.00 +0.00% 3.38 3.4 0
Jul 03 2019 3.4 3.39 0.02 +0.59% 3.38 3.4 6,176
Jul 02 2019 3.36 3.37 0.00 +0.00% 3.35 3.4 5,801
Jul 01 2019 3.41 3.37 -0.04 -1.17% 3.34 3.4332 58,539
Jun 28 2019 3.39 3.41 0.00 +0.00% 3.32 3.45 31,091
Jun 27 2019 3.49 3.41 -0.08 -2.29% 3.41 3.49 7,048
Jun 26 2019 3.43 3.49 0.13 +3.87% 3.4 3.51 8,777
Jun 25 2019 3.44 3.36 -0.09 -2.61% 3.36 3.5 9,583
Jun 24 2019 3.51 3.45 -0.09 -2.54% 3.45 3.54 53,795
Jun 21 2019 3.46 3.54 0.12 +3.51% 3.44 3.54 32,581
Jun 20 2019 3.5 3.42 -0.09 -2.56% 3.42 3.5395 15,769
Jun 19 2019 3.57 3.51 -0.03 -0.85% 3.51 3.57 12,148
Jun 18 2019 3.59 3.54 0.01 +0.28% 3.53 3.59 23,631
Jun 17 2019 3.6 3.53 -0.04 -1.12% 3.52 3.6 42,573
Jun 14 2019 3.6 3.57 -0.03 -0.83% 3.55 3.61 18,612
Jun 13 2019 3.59 3.6 0.01 +0.28% 3.57 3.6177 6,562
Jun 12 2019 3.6 3.59 -0.01 -0.28% 3.57 3.62 6,279
Jun 11 2019 3.58 3.6 0.01 +0.28% 3.57 3.62 14,578
Jun 10 2019 3.6 3.59 -0.03 -0.83% 3.5751 3.6083 18,816
Jun 07 2019 3.64 3.62 0.03 +0.84% 3.59 3.64 4,034
Jun 06 2019 3.58 3.59 0.01 +0.28% 3.58 3.625 11,713
Jun 05 2019 3.63 3.58 -0.07 -1.92% 3.58 3.72 7,547
Jun 04 2019 3.7 3.65 -0.03 -0.82% 3.63 3.71 26,094
Jun 03 2019 3.58 3.68 0.10 +2.79% 3.58 3.69 22,340
May 31 2019 3.6 3.58 -0.03 -0.83% 3.58 3.64 2,031
May 30 2019 3.56 3.61 0.03 +0.84% 3.56 3.64 13,368
May 29 2019 3.59 3.58 -0.01 -0.28% 3.565 3.597 9,891
May 28 2019 3.58 3.59 -0.01 -0.28% 3.57 3.64 8,004
May 27 2019 3.64 3.6 0.00 +0.00% 3.6 3.64 0
May 24 2019 3.64 3.6 -0.06 -1.64% 3.6 3.64 7,710
May 23 2019 3.65 3.66 -0.04 -1.08% 3.65 3.685 14,360
May 22 2019 3.57 3.7 0.13 +3.64% 3.57 3.7 27,082
May 21 2019 3.56 3.57 0.02 +0.56% 3.56 3.65 13,654
May 20 2019 3.64 3.55 -0.09 -2.47% 3.55 3.66 14,442
May 17 2019 3.71 3.64 -0.04 -1.09% 3.64 3.7725 23,665
May 16 2019 3.65 3.68 0.00 +0.00% 3.64 3.71 15,806
May 15 2019 3.58 3.6799 0.08 +2.22% 3.58 3.69 10,150
May 14 2019 3.64 3.6 -0.04 -1.1% 3.58 3.68 12,826
May 13 2019 3.65 3.64 -0.03 -0.82% 3.6 3.6811 18,571
May 10 2019 3.7 3.67 0.00 +0.00% 3.62 3.7 5,583
May 09 2019 3.75 3.67 -0.08 -2.13% 3.66 3.75 26,832
May 08 2019 3.79 3.75 -0.03 -0.79% 3.69 3.79 83,822
May 07 2019 3.71 3.78 -0.09 -2.32% 3.62 3.83 107,458
May 06 2019 3.59 3.8699 0.26 +7.24% 3.54 3.8699 31,452
May 03 2019 3.55 3.6087 0.06 +1.65% 3.53 3.63 25,796
May 02 2019 3.5 3.55 0.02 +0.57% 3.5 3.55 4,290
May 01 2019 3.52 3.53 -0.02 -0.56% 3.5 3.57 33,235
Apr 30 2019 3.58 3.55 -0.02 -0.56% 3.55 3.59 22,891
Apr 29 2019 3.54 3.57 0.02 +0.56% 3.54 3.6 6,723
Apr 26 2019 3.59 3.55 -0.01 -0.28% 3.54 3.59 15,337
Apr 25 2019 3.55 3.56 0.00 +0.00% 3.545 3.6127 16,797
Apr 24 2019 3.63 3.56 -0.06 -1.66% 3.56 3.63 8,250
Apr 23 2019 3.59 3.62 0.00 +0.00% 3.58 3.62 16,657
Apr 22 2019 3.63 3.62 0.03 +0.84% 3.57 3.64 18,621
Apr 19 2019 3.56 3.59 0.00 +0.00% 3.56 3.61 0
Apr 18 2019 3.56 3.59 0.03 +0.84% 3.56 3.61 12,898
Apr 17 2019 3.62 3.56 -0.03 -0.84% 3.56 3.62 16,104


Your Recent History
AMEX
APT
Alpha Pro
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.