Alpha Pro Tech, Ltd. (APT)
NYSEAMERICAN: APT · Real-Time Price · USD
4.600
-0.010 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Alpha Pro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.65 | 4.56 | 4.60 | - | -0.22% | 14,832 |
| Dec 4, 2025 | 4.63 | 4.67 | 4.56 | 4.61 | 4.61 | -0.86% | 16,389 |
| Dec 3, 2025 | 4.61 | 4.72 | 4.59 | 4.65 | 4.65 | -0.21% | 18,838 |
| Dec 2, 2025 | 4.54 | 4.70 | 4.51 | 4.66 | 4.66 | 4.02% | 31,884 |
| Dec 1, 2025 | 4.59 | 4.64 | 4.46 | 4.48 | 4.48 | -2.61% | 72,424 |
| Nov 28, 2025 | 4.60 | 4.67 | 4.52 | 4.60 | 4.60 | 1.10% | 14,440 |
| Nov 26, 2025 | 4.52 | 4.74 | 4.52 | 4.55 | 4.55 | -1.09% | 26,681 |
| Nov 25, 2025 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 1.32% | 25,546 |
| Nov 24, 2025 | 4.61 | 4.66 | 4.52 | 4.54 | 4.54 | -1.52% | 23,246 |
| Nov 21, 2025 | 4.52 | 4.69 | 4.50 | 4.61 | 4.61 | 1.10% | 27,780 |
| Nov 20, 2025 | 4.61 | 4.68 | 4.53 | 4.56 | 4.56 | -1.51% | 29,706 |
| Nov 19, 2025 | 4.53 | 4.63 | 4.52 | 4.63 | 4.63 | 3.58% | 22,593 |
| Nov 18, 2025 | 4.54 | 4.58 | 4.47 | 4.47 | 4.47 | -1.54% | 21,044 |
| Nov 17, 2025 | 4.53 | 4.65 | 4.48 | 4.54 | 4.54 | 1.11% | 68,211 |
| Nov 14, 2025 | 4.34 | 4.63 | 4.34 | 4.49 | 4.49 | 3.46% | 26,009 |
| Nov 13, 2025 | 4.68 | 4.79 | 4.34 | 4.34 | 4.34 | -7.26% | 34,545 |
| Nov 12, 2025 | 4.69 | 4.79 | 4.68 | 4.68 | 4.68 | -1.89% | 16,261 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.71 | 4.77 | 4.77 | 0.21% | 11,503 |
| Nov 10, 2025 | 4.71 | 4.82 | 4.68 | 4.76 | 4.76 | 1.60% | 36,220 |
| Nov 7, 2025 | 4.60 | 4.70 | 4.59 | 4.69 | 4.69 | 0.86% | 31,920 |
| Nov 6, 2025 | 4.58 | 4.67 | 4.57 | 4.65 | 4.65 | 0.43% | 27,487 |
| Nov 5, 2025 | 4.55 | 4.69 | 4.55 | 4.63 | 4.63 | 1.20% | 15,873 |
| Nov 4, 2025 | 4.57 | 4.64 | 4.57 | 4.57 | 4.57 | -1.08% | 13,276 |
| Nov 3, 2025 | 4.55 | 4.73 | 4.55 | 4.62 | 4.62 | 1.54% | 24,055 |
| Oct 31, 2025 | 4.66 | 4.66 | 4.54 | 4.55 | 4.55 | -2.36% | 14,310 |
| Oct 30, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | 1.08% | 11,454 |
| Oct 29, 2025 | 4.62 | 4.69 | 4.61 | 4.61 | 4.61 | -0.65% | 11,699 |
| Oct 28, 2025 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | -0.64% | 14,340 |
| Oct 27, 2025 | 4.70 | 4.73 | 4.67 | 4.67 | 4.67 | - | 4,749 |
| Oct 24, 2025 | 4.69 | 4.73 | 4.66 | 4.67 | 4.67 | 0.86% | 16,891 |
| Oct 23, 2025 | 4.62 | 4.70 | 4.61 | 4.63 | 4.63 | 0.43% | 11,991 |
| Oct 22, 2025 | 4.58 | 4.68 | 4.58 | 4.61 | 4.61 | -0.43% | 9,541 |
| Oct 21, 2025 | 4.62 | 4.71 | 4.54 | 4.63 | 4.63 | 0.65% | 39,726 |
| Oct 20, 2025 | 4.63 | 4.71 | 4.59 | 4.60 | 4.60 | -0.43% | 32,658 |
| Oct 17, 2025 | 4.64 | 4.71 | 4.62 | 4.62 | 4.62 | 0.43% | 22,087 |
| Oct 16, 2025 | 4.73 | 4.78 | 4.60 | 4.60 | 4.60 | -2.34% | 15,372 |
| Oct 15, 2025 | 4.75 | 4.82 | 4.71 | 4.71 | 4.71 | -1.46% | 11,405 |
| Oct 14, 2025 | 4.69 | 4.79 | 4.69 | 4.78 | 4.78 | 1.70% | 13,785 |
| Oct 13, 2025 | 4.69 | 4.81 | 4.67 | 4.70 | 4.70 | - | 11,814 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.66 | 4.70 | 4.70 | -1.67% | 15,838 |
| Oct 9, 2025 | 4.79 | 4.83 | 4.77 | 4.78 | 4.78 | -0.21% | 15,193 |
| Oct 8, 2025 | 4.77 | 4.84 | 4.77 | 4.79 | 4.79 | 0.42% | 15,632 |
| Oct 7, 2025 | 4.76 | 4.82 | 4.76 | 4.77 | 4.77 | -0.31% | 21,228 |
| Oct 6, 2025 | 4.79 | 4.83 | 4.75 | 4.79 | 4.79 | 0.31% | 8,942 |
| Oct 3, 2025 | 4.80 | 4.84 | 4.75 | 4.77 | 4.77 | 0.21% | 19,931 |
| Oct 2, 2025 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | -0.63% | 7,232 |
| Oct 1, 2025 | 4.81 | 4.86 | 4.77 | 4.79 | 4.79 | 0.10% | 23,104 |
| Sep 30, 2025 | 4.77 | 4.85 | 4.75 | 4.79 | 4.79 | -0.52% | 8,669 |
| Sep 29, 2025 | 4.87 | 4.87 | 4.78 | 4.81 | 4.81 | -1.23% | 9,420 |
| Sep 26, 2025 | 4.81 | 4.92 | 4.81 | 4.87 | 4.87 | 1.25% | 19,895 |
| Sep 25, 2025 | 4.79 | 4.95 | 4.76 | 4.81 | 4.81 | -0.62% | 40,564 |
| Sep 24, 2025 | 4.78 | 4.95 | 4.67 | 4.84 | 4.84 | 1.26% | 27,025 |
| Sep 23, 2025 | 4.76 | 4.87 | 4.74 | 4.78 | 4.78 | 0.21% | 19,236 |
| Sep 22, 2025 | 4.71 | 4.81 | 4.71 | 4.77 | 4.77 | 1.71% | 24,889 |
| Sep 19, 2025 | 4.83 | 4.90 | 4.69 | 4.69 | 4.69 | -2.70% | 73,041 |
| Sep 18, 2025 | 4.79 | 4.95 | 4.79 | 4.82 | 4.82 | 0.84% | 14,832 |
| Sep 17, 2025 | 4.83 | 4.94 | 4.78 | 4.78 | 4.78 | -0.21% | 13,010 |
| Sep 16, 2025 | 4.89 | 4.92 | 4.77 | 4.79 | 4.79 | -1.03% | 26,189 |
| Sep 15, 2025 | 4.90 | 4.95 | 4.83 | 4.84 | 4.84 | -1.02% | 12,512 |
| Sep 12, 2025 | 4.93 | 4.97 | 4.83 | 4.89 | 4.89 | - | 41,100 |
| Sep 11, 2025 | 4.91 | 4.99 | 4.84 | 4.89 | 4.89 | 1.03% | 32,519 |
| Sep 10, 2025 | 4.87 | 4.95 | 4.84 | 4.84 | 4.84 | -0.21% | 19,998 |
| Sep 9, 2025 | 4.87 | 4.95 | 4.81 | 4.85 | 4.85 | -0.82% | 78,470 |
| Sep 8, 2025 | 4.89 | 4.98 | 4.85 | 4.89 | 4.89 | 0.08% | 23,688 |
| Sep 5, 2025 | 4.86 | 4.99 | 4.83 | 4.89 | 4.89 | 0.74% | 38,556 |
| Sep 4, 2025 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | 0.94% | 19,372 |
| Sep 3, 2025 | 4.85 | 4.89 | 4.73 | 4.81 | 4.81 | 0.52% | 33,604 |
| Sep 2, 2025 | 4.74 | 4.90 | 4.66 | 4.78 | 4.78 | - | 34,546 |
| Aug 29, 2025 | 4.79 | 4.86 | 4.74 | 4.78 | 4.78 | -0.83% | 25,422 |
| Aug 28, 2025 | 4.88 | 4.88 | 4.77 | 4.82 | 4.82 | -0.62% | 10,723 |
| Aug 27, 2025 | 4.84 | 4.98 | 4.82 | 4.85 | 4.85 | -0.21% | 44,494 |
| Aug 26, 2025 | 4.91 | 4.94 | 4.81 | 4.86 | 4.86 | -0.61% | 13,713 |
| Aug 25, 2025 | 4.80 | 4.95 | 4.80 | 4.89 | 4.89 | 1.03% | 33,209 |
| Aug 22, 2025 | 4.64 | 4.86 | 4.56 | 4.84 | 4.84 | 4.76% | 48,812 |
| Aug 21, 2025 | 4.60 | 4.71 | 4.58 | 4.62 | 4.62 | - | 12,077 |
| Aug 20, 2025 | 4.60 | 4.66 | 4.55 | 4.62 | 4.62 | 0.43% | 24,720 |
| Aug 19, 2025 | 4.61 | 4.68 | 4.59 | 4.60 | 4.60 | -0.22% | 8,530 |
| Aug 18, 2025 | 4.58 | 4.90 | 4.58 | 4.61 | 4.61 | - | 10,080 |
| Aug 15, 2025 | 4.59 | 4.68 | 4.54 | 4.61 | 4.61 | 1.10% | 30,047 |
| Aug 14, 2025 | 4.60 | 4.70 | 4.55 | 4.56 | 4.56 | -1.94% | 17,787 |
| Aug 13, 2025 | 4.68 | 4.78 | 4.65 | 4.65 | 4.65 | -0.85% | 27,479 |
| Aug 12, 2025 | 4.67 | 4.75 | 4.62 | 4.69 | 4.69 | 1.08% | 35,347 |
| Aug 11, 2025 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.49% | 14,888 |
| Aug 8, 2025 | 4.69 | 4.86 | 4.66 | 4.71 | 4.71 | 0.21% | 32,638 |
| Aug 7, 2025 | 4.75 | 4.98 | 4.70 | 4.70 | 4.70 | -3.19% | 89,336 |
| Aug 6, 2025 | 4.87 | 4.94 | 4.80 | 4.86 | 4.86 | 0.52% | 11,351 |
| Aug 5, 2025 | 4.88 | 4.94 | 4.72 | 4.83 | 4.83 | -0.82% | 12,729 |
| Aug 4, 2025 | 4.82 | 4.89 | 4.73 | 4.87 | 4.87 | 0.83% | 10,692 |
| Aug 1, 2025 | 4.76 | 4.88 | 4.76 | 4.83 | 4.83 | -0.62% | 7,524 |
| Jul 31, 2025 | 4.85 | 4.88 | 4.79 | 4.86 | 4.86 | 1.25% | 14,243 |
| Jul 30, 2025 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | -0.62% | 19,030 |
| Jul 29, 2025 | 4.77 | 4.83 | 4.75 | 4.83 | 4.83 | 1.26% | 8,198 |
| Jul 28, 2025 | 4.81 | 4.81 | 4.75 | 4.77 | 4.77 | - | 11,353 |
| Jul 25, 2025 | 4.78 | 4.84 | 4.73 | 4.77 | 4.77 | -0.21% | 9,727 |
| Jul 24, 2025 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 15,250 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.72 | 4.82 | 4.82 | 1.47% | 17,629 |
| Jul 22, 2025 | 4.71 | 4.88 | 4.71 | 4.75 | 4.75 | -0.21% | 17,944 |
| Jul 21, 2025 | 4.78 | 4.86 | 4.74 | 4.76 | 4.76 | 0.21% | 21,485 |
| Jul 18, 2025 | 4.80 | 4.85 | 4.71 | 4.75 | 4.75 | -1.04% | 25,388 |
| Jul 17, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 19,953 |