APT

Alpha Pro Tech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpha Pro Tech Ltd APT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.15 19:00:00
Open Price Low Price High Price Close Price Prev Close
5.15
more quote information »

APT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.066.175.10015.57564,032-0.91-15.02%
1 Month6.008.295.10016.261,602,748-0.85-14.17%
3 Months6.488.294.916.091,162,234-1.33-20.52%
6 Months8.2012.354.918.261,508,679-3.05-37.2%
1 Year12.8420.544.919.451,083,777-7.69-59.89%
3 Years4.4349.003.2013.481,508,4150.7216.25%
5 Years3.1549.002.5513.36919,7772.0063.49%

APT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 5.15 -0.29 -5.33% 5.53 5.60 5.1001 405,862
Jan 14 2022 5.44 -0.63 -10.38% 6.00 6.17 5.36 1,128,230
Jan 13 2022 6.07 0.13 2.19% 5.95 6.11 5.82 411,580
Jan 12 2022 5.94 0.06 1.02% 6.06 6.10 5.8001 310,456
Jan 11 2022 5.88 0.18 3.16% 5.70 6.14 5.62 976,449
Jan 10 2022 5.70 -0.34 -5.63% 6.04 6.04 5.66 406,807
Jan 07 2022 6.04 0.05 0.83% 6.01 6.19 5.81 655,926
Jan 06 2022 5.99 0.07 1.18% 5.87 6.08 5.80 388,994
Jan 05 2022 5.92 -0.05 -0.84% 6.05 6.35 5.86 501,048
Jan 04 2022 5.97 -0.09 -1.49% 5.99 6.08 5.748 526,845
Jan 03 2022 6.06 0.09 1.51% 5.89 6.17 5.78 415,093
Dec 31 2021 5.97 -0.22 -3.55% 6.17 6.34 5.80 700,162
Dec 30 2021 6.19 -0.21 -3.28% 6.00 6.3798 5.96 682,452
Dec 29 2021 6.40 0.21 3.39% 6.17 6.64 5.75 1,729,464
Dec 28 2021 6.19 -0.96 -13.43% 6.69 8.29 6.0927 13,788,145
Dec 27 2021 7.15 1.31 22.43% 5.81 7.4637 5.81 4,755,344
Dec 23 2021 5.84 0.02 0.34% 5.78 5.99 5.64 585,499
Dec 22 2021 5.82 -0.26 -4.28% 6.00 6.15 5.80 481,114
Dec 21 2021 6.08 0.27 4.65% 5.82 6.13 5.79 630,474
Dec 20 2021 5.81 -0.20 -3.33% 6.32 6.56 5.76 1,048,523
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.