Alpha Pro Tech Historical Data - APT

APT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 12.51 -0.19 -1.5% 12.70 12.98 12.33 1,372,610
May 27 2020 12.70 0.27 2.17% 12.38 12.88 11.80 2,191,741
May 26 2020 12.43 -0.67 -5.11% 13.19 13.55 12.2003 2,272,268
May 25 2020 13.10 0.00 +0.00% 13.40 13.89 12.85 0
May 22 2020 13.10 -0.47 -3.46% 13.40 13.89 12.85 1,535,240
May 21 2020 13.57 -0.31 -2.23% 13.60 13.93 13.05 1,245,286
May 20 2020 13.88 0.18 1.31% 13.55 14.25 13.50 991,148
May 19 2020 13.70 -0.34 -2.42% 13.61 14.3063 13.44 1,383,892
May 18 2020 14.04 -0.92 -6.15% 15.02 15.49 12.70 5,009,156
May 15 2020 14.96 -0.99 -6.21% 15.55 16.20 14.50 5,460,381
May 14 2020 15.95 2.55 19.03% 13.30 17.00 13.20 15,770,063
May 13 2020 13.40 -0.25 -1.83% 14.06 14.78 12.91 3,618,283
May 12 2020 13.65 0.80 6.23% 12.81 14.10 12.65 3,847,522
May 11 2020 12.85 -0.05 -0.39% 13.05 13.27 12.60 1,546,429
May 08 2020 12.90 -0.46 -3.44% 13.26 13.70 12.90 1,235,559
May 07 2020 13.36 0.01 0.07% 13.26 13.60 12.94 1,788,452
May 06 2020 13.35 0.02 0.15% 14.40 14.74 12.50 5,934,273
May 05 2020 13.33 -0.12 -0.89% 13.20 13.80 12.87 1,438,032
May 04 2020 13.45 0.95 7.6% 12.72 13.74 12.31 2,138,108
May 01 2020 12.50 -0.40 -3.1% 12.55 13.11 12.20 913,101
Apr 30 2020 12.90 -0.20 -1.53% 12.96 13.38 11.80 3,687,654
Apr 29 2020 13.10 -0.30 -2.24% 13.32 13.80 12.98 1,415,376
Apr 28 2020 13.40 -0.58 -4.15% 13.87 14.20 13.33 1,362,591
Apr 27 2020 13.98 0.01 0.07% 13.98 14.29 13.55 1,736,758
Apr 24 2020 13.97 -0.43 -2.99% 14.75 15.69 13.75 5,140,148
Apr 23 2020 14.40 1.20 9.09% 13.30 14.58 12.73 4,707,600
Apr 22 2020 13.20 -0.75 -5.38% 13.63 14.40 12.72 1,825,009
Apr 21 2020 13.95 0.05 0.36% 13.45 14.52 13.42 2,074,124
Apr 20 2020 13.90 0.55 4.12% 13.70 14.39 13.30 3,381,861
Apr 17 2020 13.35 0.80 6.37% 13.41 13.93 12.70 2,733,672
Apr 16 2020 12.55 -0.95 -7.04% 13.28 14.64 12.50 3,613,552
Apr 15 2020 13.50 0.47 3.61% 12.34 14.50 12.21 5,102,907
Apr 14 2020 13.03 0.88 7.24% 11.65 13.58 11.60 3,800,207
Apr 13 2020 12.15 -0.14 -1.14% 12.34 12.75 11.50 2,098,705
Apr 10 2020 12.29 0.00 +0.00% 12.70 13.35 11.80 0
Apr 09 2020 12.29 -0.78 -5.97% 12.70 13.35 11.80 3,117,824
Apr 08 2020 13.07 0.49 3.9% 14.16 15.40 12.06 4,849,581
Apr 07 2020 12.58 -2.52 -16.69% 13.55 14.99 12.30 5,509,746
Apr 06 2020 15.10 -0.75 -4.73% 16.05 17.10 14.02 4,688,148
Apr 03 2020 15.85 0.74 4.9% 15.50 17.45 15.03 10,999,307
Apr 02 2020 15.11 -2.99 -16.52% 16.05 19.74 13.80 16,798,913
Apr 01 2020 18.10 5.78 46.92% 12.54 18.95 12.20 20,550,191
Mar 31 2020 12.32 -0.18 -1.44% 12.00 13.26 11.55 2,829,055
Mar 30 2020 12.50 0.90 7.76% 13.75 14.46 12.11 8,170,430
Mar 27 2020 11.60 2.36 25.54% 9.64 11.7501 9.255 7,585,230
Mar 26 2020 9.24 0.54 6.21% 9.61 9.70 8.75 2,182,602
Mar 25 2020 8.70 -0.86 -9.0% 9.14 9.50 8.56 1,606,115
Mar 24 2020 9.56 -0.94 -8.95% 10.05 10.86 9.10 1,799,237
Mar 23 2020 10.50 0.25 2.44% 10.75 11.97 10.00 3,578,888
Mar 20 2020 10.25 -1.25 -10.87% 11.45 11.81 10.00 3,500,559
Mar 19 2020 11.5001 -1.01 -8.07% 12.55 13.30 11.00 2,631,141
Mar 18 2020 12.51 0.04 0.32% 13.05 13.77 11.80 3,637,125
Mar 17 2020 12.47 -0.63 -4.81% 13.01 14.00 11.56 2,839,875
Mar 16 2020 13.10 0.89 7.29% 11.99 15.30 10.51 6,809,388
Mar 13 2020 12.21 -0.79 -6.08% 10.55 13.94 10.12 5,735,124
Mar 12 2020 13.00 1.26 10.73% 16.00 16.99 11.54 9,672,422
Mar 11 2020 11.74 2.50 27.06% 9.88 13.50 8.99 13,058,187
Mar 10 2020 9.24 -2.26 -19.65% 11.24 12.20 8.33 4,793,283
Mar 09 2020 11.50 -3.09 -21.18% 14.80 16.30 10.09 5,083,505
Mar 06 2020 14.59 -1.76 -10.76% 16.55 17.70 14.12 5,402,084
Mar 05 2020 16.35 0.17 1.05% 18.19 18.85 15.80 7,617,194
Mar 04 2020 16.18 -1.51 -8.54% 16.75 19.97 15.51 8,634,222
Mar 03 2020 17.69 1.69 10.56% 13.41 21.65 13.00 21,792,769
Mar 02 2020 16.00 -5.38 -25.16% 19.59 26.89 12.61 15,576,831


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.