Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.98 | -0.04 | -0.66% | 6.03 | 6.18 | 5.98 | 24,596 |
| Apr 23 2024 | 6.02 | 0.07 | 1.18% | 5.98 | 6.1176 | 5.81 | 13,825 |
| Apr 22 2024 | 5.95 | -0.21 | -3.41% | 6.09 | 6.16 | 5.94 | 47,942 |
| Apr 19 2024 | 6.16 | 0.16 | 2.67% | 5.88 | 6.20 | 5.88 | 40,632 |
| Apr 18 2024 | 6.00 | -0.12 | -1.96% | 6.17 | 6.17 | 5.90 | 27,752 |
| Apr 17 2024 | 6.12 | -0.05 | -0.81% | 6.18 | 6.18 | 5.95 | 35,175 |
| Apr 16 2024 | 6.17 | 0.34 | 5.83% | 5.88 | 6.18 | 5.79 | 37,199 |
| Apr 15 2024 | 5.83 | -0.13 | -2.18% | 5.96 | 6.16 | 5.75 | 49,901 |
| Apr 12 2024 | 5.96 | -0.29 | -4.64% | 6.24 | 6.24 | 5.699 | 101,644 |
| Apr 11 2024 | 6.25 | -0.04 | -0.64% | 6.28 | 6.45 | 6.2054 | 33,481 |
| Apr 10 2024 | 6.29 | -0.24 | -3.68% | 6.47 | 6.50 | 6.19 | 57,289 |
| Apr 09 2024 | 6.53 | -0.21 | -3.12% | 6.83 | 6.83 | 6.50 | 35,413 |
| Apr 08 2024 | 6.74 | 0.26 | 4.01% | 6.46 | 6.91 | 6.43 | 116,831 |
| Apr 05 2024 | 6.48 | -0.05 | -0.77% | 6.51 | 6.70 | 6.48 | 41,607 |
| Apr 04 2024 | 6.53 | -0.29 | -4.25% | 6.83 | 6.92 | 6.51 | 99,441 |
| Apr 03 2024 | 6.82 | 0.44 | 6.90% | 6.37 | 6.90 | 6.335 | 313,755 |
| Apr 02 2024 | 6.38 | 0.07 | 1.11% | 6.31 | 6.41 | 6.1806 | 65,552 |
| Apr 01 2024 | 6.31 | 0.07 | 1.12% | 6.23 | 6.345 | 6.22 | 25,989 |
| Mar 28 2024 | 6.24 | -0.17 | -2.65% | 6.40 | 6.43 | 6.23 | 38,079 |
| Mar 27 2024 | 6.41 | -0.13 | -1.99% | 6.54 | 6.55 | 6.41 | 40,286 |
| Mar 26 2024 | 6.54 | 0.35 | 5.65% | 6.27 | 6.69 | 6.12 | 142,038 |
| Mar 25 2024 | 6.19 | -0.48 | -7.20% | 6.60 | 6.60 | 6.16 | 97,590 |
| Mar 22 2024 | 6.67 | 0.27 | 4.22% | 6.35 | 6.75 | 6.35 | 155,190 |
| Mar 21 2024 | 6.40 | 0.44 | 7.38% | 5.96 | 6.4499 | 5.9198 | 159,655 |
| Mar 20 2024 | 5.96 | 0.06 | 1.02% | 5.89 | 6.0426 | 5.89 | 81,356 |
| Mar 19 2024 | 5.90 | 0.25 | 4.42% | 5.67 | 5.97 | 5.65 | 47,411 |
| Mar 18 2024 | 5.65 | -0.09 | -1.57% | 5.73 | 5.80 | 5.642 | 66,680 |
| Mar 15 2024 | 5.74 | -0.08 | -1.37% | 5.83 | 5.89 | 5.63 | 78,995 |
| Mar 14 2024 | 5.82 | -0.30 | -4.90% | 6.08 | 6.0999 | 5.76 | 87,536 |
| Mar 13 2024 | 6.12 | -0.06 | -0.97% | 6.18 | 6.18 | 5.91 | 96,639 |
| Mar 12 2024 | 6.18 | 0.09 | 1.48% | 6.09 | 6.22 | 6.02 | 85,136 |
| Mar 11 2024 | 6.09 | 0.09 | 1.50% | 5.95 | 6.25 | 5.85 | 96,284 |
| Mar 08 2024 | 6.00 | 0.07 | 1.18% | 5.95 | 6.00 | 5.81 | 45,261 |
| Mar 07 2024 | 5.93 | 0.32 | 5.70% | 5.61 | 5.95 | 5.58 | 51,308 |
| Mar 06 2024 | 5.61 | -0.13 | -2.26% | 5.77 | 5.78 | 5.59 | 44,791 |
| Mar 05 2024 | 5.74 | -0.02 | -0.35% | 5.78 | 5.78 | 5.66 | 25,206 |
| Mar 04 2024 | 5.76 | 0.01 | 0.17% | 5.78 | 5.80 | 5.65 | 89,259 |
| Mar 01 2024 | 5.75 | 0.05 | 0.88% | 5.70 | 5.798 | 5.61 | 41,684 |
| Feb 29 2024 | 5.70 | 0.05 | 0.88% | 5.66 | 5.70 | 5.55 | 17,829 |
| Feb 28 2024 | 5.65 | 0.01 | 0.18% | 5.67 | 5.69 | 5.52 | 36,176 |
| Feb 27 2024 | 5.64 | -0.02 | -0.35% | 5.63 | 5.73 | 5.5901 | 64,874 |
| Feb 26 2024 | 5.66 | 0.21 | 3.85% | 5.45 | 5.66 | 5.43 | 156,098 |
| Feb 23 2024 | 5.45 | 0.08 | 1.49% | 5.34 | 5.46 | 5.32 | 40,274 |
| Feb 22 2024 | 5.37 | 0.01 | 0.19% | 5.37 | 5.40 | 5.34 | 29,654 |
| Feb 21 2024 | 5.36 | 0.04 | 0.75% | 5.32 | 5.394 | 5.32 | 39,280 |
| Feb 20 2024 | 5.32 | -0.05 | -0.93% | 5.37 | 5.45 | 5.305 | 121,667 |
| Feb 16 2024 | 5.37 | 0.30 | 5.92% | 5.05 | 5.37 | 5.00 | 104,954 |
| Feb 15 2024 | 5.07 | -0.11 | -2.12% | 5.17 | 5.17 | 5.0501 | 34,743 |
| Feb 14 2024 | 5.18 | 0.05 | 0.97% | 5.17 | 5.19 | 5.10 | 29,080 |
| Feb 13 2024 | 5.13 | -0.03 | -0.58% | 5.14 | 5.215 | 5.13 | 59,057 |
| Feb 12 2024 | 5.16 | 0.09 | 1.78% | 5.02 | 5.22 | 5.02 | 39,487 |
| Feb 09 2024 | 5.07 | 0.07 | 1.40% | 4.95 | 5.15 | 4.94 | 28,514 |
| Feb 08 2024 | 5.00 | -0.01 | -0.20% | 5.03 | 5.04 | 4.94 | 33,003 |
| Feb 07 2024 | 5.01 | 0.02 | 0.40% | 4.99 | 5.0643 | 4.85 | 67,647 |
| Feb 06 2024 | 4.99 | -0.06 | -1.19% | 4.96 | 5.05 | 4.81 | 47,439 |
| Feb 05 2024 | 5.05 | -0.05 | -0.98% | 5.07 | 5.07 | 4.8907 | 45,355 |
| Feb 02 2024 | 5.10 | -0.07 | -1.35% | 5.16 | 5.17 | 5.055 | 52,446 |
| Feb 01 2024 | 5.17 | 0.11 | 2.17% | 5.12 | 5.19 | 5.08 | 19,638 |
| Jan 31 2024 | 5.06 | -0.09 | -1.75% | 5.19 | 5.19 | 5.05 | 37,215 |
| Jan 30 2024 | 5.15 | 0.16 | 3.21% | 4.99 | 5.17 | 4.99 | 48,333 |
| Jan 29 2024 | 4.99 | 0.01 | 0.20% | 4.91 | 5.01 | 4.89 | 88,937 |
| Jan 26 2024 | 4.98 | 0.07 | 1.43% | 4.93 | 5.0492 | 4.87 | 16,183 |
