Alpha Pro Tech, Ltd. Historical Stock Prices

APT 
$2.08
*  
0.01
0.48%
Get APT Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading APT now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    APT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.05  2.08  2.05  2.08 13,378
09/03/2015 2.056 2.09 2.04 2.09 29,338
09/02/2015 2.08 2.1 2.07 2.07 23,612
09/01/2015 2.05 2.1 2.02 2.08 32,064
08/31/2015 2.02 2.08 2.02 2.07 36,462
08/28/2015 2.05 2.06 2.01 2.05 15,482
08/27/2015 2.01 2.06 2 2.02 62,676
08/26/2015 2 2.02 1.99 2.02 53,963
08/25/2015 2.04 2.04 1.99 2.01 73,424
08/24/2015 2 2.1 1.94 2.01 178,706
08/21/2015 2.02 2.073 2.02 2.06 97,722
08/20/2015 2.09 2.13 2.06 2.07 47,409
08/19/2015 2.08 2.2 2.06 2.11 177,057
08/18/2015 2.11 2.15 2.11 2.12 34,746
08/17/2015 2.06 2.15 2.06 2.15 21,060
08/14/2015 2.1 2.13 2.1 2.12 33,053
08/13/2015 2.05 2.13 2.05 2.13 26,139
08/12/2015 2.05 2.12 2.04 2.08 47,838
08/11/2015 2.12 2.15 2.1 2.15 23,689
08/10/2015 2.05 2.17 2.05 2.17 109,942
08/07/2015 2.08 2.12 2.08 2.09 31,804
08/06/2015 2.12 2.14 2.02 2.14 85,707
08/05/2015 2.03 2.16 2.03 2.13 49,857
08/04/2015 2.16 2.18 2.05 2.09 106,808
08/03/2015 2.16 2.2 2.15 2.19 16,761
07/31/2015 2.17 2.19 2.17 2.18 32,690
07/30/2015 2.11 2.18 2.11 2.17 22,477
07/29/2015 2.11 2.16 2.11 2.11 13,880
07/28/2015 2.11 2.14 2.03 2.12 130,582
07/27/2015 2.13 2.166 2.11 2.13 48,713
07/24/2015 2.17 2.2 2.13 2.16 94,255
07/23/2015 2.18 2.1999 2.155 2.16 57,629
07/22/2015 2.16 2.2018 2.16 2.19 28,926
07/21/2015 2.19 2.21 2.17 2.19 41,133
07/20/2015 2.17 2.2 2.15 2.2 107,331
07/17/2015 2.21 2.23 2.17 2.21 81,606
07/16/2015 2.2 2.22 2.19 2.22 63,504
07/15/2015 2.21 2.21 2.17 2.19 25,231
07/14/2015 2.2 2.24 2.2 2.21 36,067
07/13/2015 2.19 2.23 2.18 2.22 38,122
07/10/2015 2.16 2.23 2.16 2.18 40,390
07/09/2015 2.164 2.19 2.16 2.16 48,375
07/08/2015 2.18 2.2 2.14 2.14 76,793
07/07/2015 2.19 2.2 2.13 2.19 110,892
07/06/2015 2.21 2.23 2.18 2.23 98,451
07/02/2015 2.28 2.28 2.2 2.25 83,024
07/01/2015 2.26 2.3 2.19 2.24 93,118
06/30/2015 2.33 2.33 2.18 2.24 194,352
06/29/2015 2.29 2.29 2.2 2.2 210,943
06/26/2015 2.27 2.31 2.25 2.29 122,389
06/25/2015 2.35 2.35 2.27 2.28 116,851
06/24/2015 2.36 2.387 2.33 2.34 64,866
06/23/2015 2.42 2.45 2.37 2.37 286,500
06/22/2015 2.45 2.4698 2.35 2.43 230,978
06/19/2015 2.47 2.47 2.31 2.34 490,388
06/18/2015 2.45 2.5 2.44 2.44 114,885
06/17/2015 2.56 2.64 2.46 2.46 288,137
06/16/2015 2.8 2.93 2.5501 2.58 518,858
06/15/2015 2.75 2.89 2.63 2.72 591,039
06/12/2015 2.42 2.62 2.399 2.59 615,113
06/11/2015 2.27 2.45 2.27 2.39 370,958
06/10/2015 2.29 2.34 2.21 2.26 146,724
06/09/2015 2.39 2.39 2.24 2.29 241,785
06/08/2015 2.34 2.3601 2.3 2.33 328,521
06/05/2015 2.37 2.38 2.24 2.28 424,256
06/04/2015 2.35 2.49 2.33 2.3506 452,107
06/03/2015 2.49 2.5 2.31 2.34 208,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?