Alpha Pro Tech, Ltd. Historical Stock Prices

APT 
$2.9
*  
0.08
2.68%
Get APT Alerts
*Delayed - data as of Nov. 28, 2014 12:14 ET  -  Find a broker to begin trading APT now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    APT Real Time
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:14  2.95  2.9501  2.8201  2.90 388,690
11/26/2014 3.08 3.28 2.95 2.98 2,586,294
11/25/2014 2.76 3.44 2.68 3.35 7,886,031
11/24/2014 2.7 2.76 2.66 2.68 305,582
11/21/2014 2.71 2.7699 2.69 2.69 349,733
11/20/2014 2.73 2.8297 2.67 2.76 993,223
11/19/2014 2.67 2.96 2.67 2.75 857,330
11/18/2014 2.78 2.86 2.72 2.73 541,454
11/17/2014 2.91 3.09 2.8 2.81 680,626
11/14/2014 2.81 3.03 2.76 2.92 892,962
11/13/2014 3 3.01 2.76 2.87 803,905
11/12/2014 2.98 3.1 2.9601 3 534,159
11/11/2014 3.04 3.12 3 3.07 565,006
11/10/2014 3.19 3.43 3.11 3.11 1,187,745
11/07/2014 3.39 3.39 3.15 3.26 2,083,070
11/06/2014 3.06 3.34 2.95 3.08 2,363,976
11/05/2014 3.08 3.46 2.9 3.16 4,020,244
11/04/2014 3.32 3.33 3.08 3.09 1,191,162
11/03/2014 3.37 3.54 3.26 3.31 1,405,973
10/31/2014 3.8 3.85 3.37 3.37 2,401,778
10/30/2014 4.15 4.23 3.59 3.75 4,674,920
10/29/2014 3.73 3.8272 3.49 3.55 2,816,685
10/28/2014 4.13 4.22 3.8 3.88 3,415,849
10/27/2014 4.52 4.6 4.24 4.3 4,401,462
10/24/2014 5.19 5.75 4.61 4.76 22,152,470
10/23/2014 4.27 4.89 3.69 4.6 11,143,600
10/22/2014 4.65 4.85 4.25 4.3 3,324,228
10/21/2014 4.16 5.23 4.14 4.7 9,085,729
10/20/2014 4.94 5.14 4.13 4.43 10,432,860
10/17/2014 7.16 7.16 5.36 5.55 11,163,260
10/16/2014 8.43 8.95 6.58 6.83 12,284,880
10/15/2014 8.91 9.72 7.76 8.37 21,809,060
10/14/2014 8.46 10.73 7.06 7.36 42,770,490
10/13/2014 8.52 10.47 7.83 10.05 37,622,560
10/10/2014 6.51 7.43 5.72 7.43 38,813,990
10/09/2014 3.95 5.08 3.95 4.84 15,031,520
10/08/2014 3.5 3.81 3.25 3.79 2,382,113
10/07/2014 3.15 3.66 3.1401 3.5 2,261,577
10/06/2014 3.26 3.4 3.01 3.15 603,918
10/03/2014 3.53 3.56 3.06 3.24 970,786
10/02/2014 3.5 3.55 3.22 3.5 995,349
10/01/2014 3.5 3.72 3.28 3.59 2,960,744
09/30/2014 3.05 3.42 3 3.25 749,257
09/29/2014 2.87 3.08 2.87 3.017 189,030
09/26/2014 2.96 3.04 2.86 2.92 135,899
09/25/2014 3.14 3.14 2.96 2.96 170,961
09/24/2014 2.95 3.28 2.81 3.12 747,444
09/23/2014 2.69 3.04 2.69 2.89 532,771
09/22/2014 2.79 2.801 2.7 2.74 63,046
09/19/2014 2.8399 2.8399 2.66 2.78 66,848
09/18/2014 2.7 2.79 2.6 2.79 67,998
09/17/2014 2.72 2.87 2.7 2.74 71,271
09/16/2014 2.69 2.9 2.63 2.7 205,583
09/15/2014 2.65 2.85 2.62 2.75 142,091
09/12/2014 2.69 2.98 2.63 2.63 401,248
09/11/2014 2.55 2.6799 2.55 2.66 56,209
09/10/2014 2.54 2.59 2.5 2.54 14,406
09/09/2014 2.6 2.6 2.5 2.52 25,400
09/08/2014 2.59 2.6 2.48 2.59 97,786
09/05/2014 2.56 2.601 2.53 2.554 82,132
09/04/2014 2.69 2.7495 2.56 2.59 132,045
09/03/2014 2.8 2.8 2.69 2.69 96,096
09/02/2014 2.85 2.85 2.78 2.79 152,491
08/29/2014 2.78 2.84 2.67 2.7001 70,220
08/28/2014 2.92 2.9765 2.7601 2.77 189,997
08/27/2014 2.97 3 2.77 2.9101 512,704
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?