APT

Alpha Pro Tech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpha Pro Tech Ltd APT AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.43 -7.13% 18.62 18.10 21.00 20.49 20.05 20:00:00
more quote information »

APT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.7525.5518.1022.183,534,556-4.13-18.15%
1 Month17.0925.5516.1720.713,814,6871.538.95%
3 Months14.0625.559.0517.233,902,7244.5632.43%
6 Months4.8949.004.6115.845,122,22013.73280.78%
1 Year3.5149.003.2014.922,855,34715.11430.48%
3 Years3.4049.003.1514.72987,34915.22447.65%
5 Years2.0349.001.5514.29614,58016.59817.24%

APT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 18.66 -1.59 -7.85% 20.49 21.00 18.10 3,660,339
Aug 04 2020 20.25 -4.61 -18.54% 23.18 25.00 20.00 5,974,201
Aug 03 2020 24.86 3.06 14.04% 22.30 24.98 21.90 3,026,008
Jul 31 2020 21.80 -0.68 -3.02% 22.89 23.20 21.25 1,607,452
Jul 30 2020 22.48 -0.37 -1.62% 22.65 23.00 21.71 1,753,353
Jul 29 2020 22.85 0.23 1.02% 22.75 25.55 22.55 5,311,767
Jul 28 2020 22.62 -0.48 -2.08% 23.19 24.10 22.23 1,655,917
Jul 27 2020 23.10 1.73 8.1% 22.00 23.50 21.68 2,164,829
Jul 24 2020 21.37 -1.13 -5.02% 22.05 22.6699 21.37 1,635,704
Jul 23 2020 22.50 -0.97 -4.13% 23.40 24.33 21.49 4,166,796
Jul 22 2020 23.47 2.06 9.62% 21.31 24.20 21.10 6,616,540
Jul 21 2020 21.41 -0.30 -1.38% 20.99 22.27 20.11 3,217,146
Jul 20 2020 21.71 1.07 5.18% 21.00 22.87 19.26 4,312,258
Jul 17 2020 20.64 1.72 9.09% 19.05 21.58 18.75 8,792,661
Jul 16 2020 18.9201 1.91 11.23% 17.27 20.60 16.91 11,982,782
Jul 15 2020 17.01 0.24 1.43% 16.60 17.20 16.38 1,486,244
Jul 14 2020 16.77 -0.31 -1.81% 17.00 17.90 16.17 1,370,693
Jul 13 2020 17.08 -0.49 -2.79% 18.00 18.45 16.84 1,700,001
Jul 10 2020 17.57 0.27 1.56% 17.53 18.98 17.0507 2,872,820
Jul 09 2020 17.30 -0.70 -3.89% 18.25 18.55 16.90 2,013,647
Jul 08 2020 18.00 1.20 7.14% 17.09 18.6199 16.5102 4,632,925
Jul 07 2020 16.80 -0.43 -2.5% 17.00 17.35 16.56 1,669,830
See More Historical Prices »


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.