-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
-5.92% -
3 MONTH PERFORMANCE
+4.00% -
6 MONTH PERFORMANCE
-8.33% -
YEAR-TO-DATE PERFORMANCE
+8.13% -
1 YEAR PERFORMANCE
+35.22%
Alpha Pro Tech, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.57 | $5.69 (2.15%) | $5.79 | $5.55 | 40,032 | $63.37 M |
| 09/26/2024 | $5.67 | $5.65 (-0.35%) | $5.71 | $5.57 | 28,206 | $62.92 M |
| 09/25/2024 | $5.66 | $5.60 (-1.06%) | $5.73 | $5.60 | 16,046 | $62.37 M |
| 09/24/2024 | $5.67 | $5.64 (-0.53%) | $5.78 | $5.64 | 13,337 | $62.81 M |
| 09/23/2024 | $5.94 | $5.73 (-3.54%) | $5.94 | $5.66 | 34,627 | $63.82 M |
| 09/20/2024 | $5.84 | $5.95 (1.88%) | $6.04 | $5.77 | 44,402 | $66.27 M |
| 09/19/2024 | $5.66 | $5.81 (2.65%) | $5.82 | $5.52 | 27,318 | $64.71 M |
| 09/18/2024 | $5.60 | $5.58 (-0.36%) | $5.76 | $5.55 | 18,642 | $62.14 M |
| 09/17/2024 | $5.50 | $5.64 (2.55%) | $5.71 | $5.45 | 20,700 | $62.81 M |
| 09/16/2024 | $5.64 | $5.43 (-3.72%) | $5.67 | $5.41 | 32,749 | $60.47 M |
| 09/13/2024 | $5.75 | $5.67 (-1.39%) | $5.79 | $5.57 | 22,000 | $63.15 M |
| 09/12/2024 | $5.57 | $5.70 (2.33%) | $5.74 | $5.52 | 10,600 | $63.48 M |
| 09/11/2024 | $5.49 | $5.48 (-0.18%) | $5.69 | $5.43 | 19,549 | $61.03 M |
| 09/10/2024 | $5.67 | $5.64 (-0.53%) | $5.67 | $5.41 | 22,800 | $62.81 M |
| 09/09/2024 | $5.79 | $5.59 (-3.45%) | $5.79 | $5.36 | 56,125 | $62.26 M |
| 09/06/2024 | $5.78 | $5.75 (-0.52%) | $5.88 | $5.69 | 21,315 | $64.04 M |
| 09/05/2024 | $5.88 | $5.82 (-1.02%) | $5.93 | $5.79 | 9,600 | $64.82 M |
| 09/04/2024 | $5.78 | $5.89 (1.9%) | $5.95 | $5.77 | 19,821 | $65.60 M |
| 09/03/2024 | $5.95 | $5.78 (-2.86%) | $5.95 | $5.71 | 53,800 | $64.37 M |
| 08/30/2024 | $6.00 | $5.96 (-0.67%) | $6.03 | $5.93 | 16,847 | $66.38 M |
| 08/29/2024 | $6.10 | $5.92 (-2.95%) | $6.15 | $5.92 | 33,733 | $65.93 M |
| 08/28/2024 | $6.18 | $6.08 (-1.62%) | $6.18 | $6.05 | 12,802 | $67.71 M |
| 08/27/2024 | $6.19 | $6.22 (0.48%) | $6.28 | $6.11 | 16,913 | $69.27 M |
| 08/26/2024 | $6.38 | $6.26 (-1.88%) | $6.38 | $6.15 | 46,922 | $69.72 M |
| 08/23/2024 | $6.14 | $6.36 (3.58%) | $6.39 | $6.09 | 27,300 | $70.83 M |
| 08/22/2024 | $6.08 | $6.09 (0.16%) | $6.11 | $6.00 | 22,800 | $67.82 M |
| 08/21/2024 | $6.44 | $6.10 (-5.28%) | $6.44 | $6.02 | 31,705 | $67.94 M |
| 08/20/2024 | $6.23 | $6.35 (1.93%) | $6.43 | $6.23 | 74,900 | $70.72 M |
| 08/19/2024 | $5.97 | $6.30 (5.53%) | $6.42 | $5.85 | 122,708 | $70.16 M |
| 08/16/2024 | $5.85 | $5.97 (2.05%) | $6.00 | $5.80 | 54,182 | $66.49 M |
| 08/15/2024 | $5.73 | $5.86 (2.27%) | $5.86 | $5.54 | 36,000 | $65.26 M |
| 08/14/2024 | $5.40 | $5.66 (4.81%) | $5.69 | $5.35 | 38,800 | $63.04 M |
| 08/13/2024 | $5.42 | $5.45 (0.55%) | $5.51 | $5.41 | 23,600 | $60.70 M |
| 08/12/2024 | $5.44 | $5.44 (0%) | $5.49 | $5.38 | 20,206 | $60.59 M |
| 08/09/2024 | $5.46 | $5.41 (-0.92%) | $5.49 | $5.38 | 20,239 | $60.25 M |
| 08/08/2024 | $5.45 | $5.44 (-0.18%) | $5.59 | $5.43 | 25,525 | $60.59 M |
| 08/07/2024 | $5.45 | $5.33 (-2.2%) | $5.45 | $5.21 | 30,627 | $59.36 M |
| 08/06/2024 | $5.28 | $5.12 (-3.03%) | $5.28 | $5.11 | 22,100 | $57.02 M |
| 08/05/2024 | $5.40 | $5.23 (-3.15%) | $5.44 | $5.20 | 29,200 | $58.25 M |
| 08/02/2024 | $5.69 | $5.44 (-4.39%) | $5.69 | $5.42 | 39,410 | $61.39 M |
| 08/01/2024 | $5.81 | $5.83 (0.34%) | $5.88 | $5.76 | 42,300 | $65.79 M |
| 07/31/2024 | $5.96 | $5.84 (-2.01%) | $5.96 | $5.75 | 23,615 | $65.91 M |
| 07/30/2024 | $6.00 | $5.95 (-0.83%) | $6.04 | $5.77 | 39,200 | $67.15 M |
| 07/29/2024 | $6.07 | $6.00 (-1.15%) | $6.07 | $5.89 | 30,300 | $67.71 M |
| 07/26/2024 | $5.90 | $6.06 (2.71%) | $6.14 | $5.90 | 19,704 | $68.39 M |
| 07/25/2024 | $5.82 | $5.89 (1.2%) | $5.90 | $5.78 | 18,603 | $66.47 M |
| 07/24/2024 | $6.05 | $5.84 (-3.47%) | $6.14 | $5.81 | 56,743 | $65.91 M |
| 07/23/2024 | $6.00 | $6.14 (2.33%) | $6.18 | $5.95 | 30,446 | $69.29 M |
| 07/22/2024 | $5.95 | $6.00 (0.84%) | $6.00 | $5.94 | 22,771 | $67.71 M |
| 07/19/2024 | $5.86 | $5.95 (1.54%) | $5.99 | $5.84 | 22,768 | $67.15 M |
| 07/18/2024 | $5.95 | $5.85 (-1.68%) | $5.95 | $5.75 | 25,811 | $66.02 M |
| 07/17/2024 | $5.84 | $5.93 (1.54%) | $5.93 | $5.76 | 17,342 | $66.92 M |
| 07/16/2024 | $5.88 | $5.83 (-0.85%) | $5.93 | $5.81 | 19,877 | $65.79 M |
| 07/15/2024 | $5.81 | $5.84 (0.52%) | $5.91 | $5.80 | 20,908 | $65.91 M |
| 07/12/2024 | $5.84 | $5.80 (-0.68%) | $5.90 | $5.71 | 29,322 | $65.45 M |
| 07/11/2024 | $5.57 | $5.85 (5.03%) | $5.87 | $5.57 | 34,016 | $66.02 M |
| 07/10/2024 | $5.54 | $5.55 (0.18%) | $5.62 | $5.50 | 19,420 | $62.63 M |
| 07/09/2024 | $5.56 | $5.49 (-1.26%) | $5.56 | $5.46 | 20,393 | $61.96 M |
| 07/08/2024 | $5.79 | $5.57 (-3.8%) | $5.82 | $5.57 | 27,212 | $62.86 M |
| 07/05/2024 | $5.66 | $5.72 (1.06%) | $5.73 | $5.58 | 28,324 | $64.55 M |
| 07/03/2024 | $5.66 | $5.66 (0%) | $5.80 | $5.66 | 19,355 | $63.87 M |
| 07/02/2024 | $5.96 | $5.69 (-4.53%) | $6.00 | $5.66 | 52,446 | $64.21 M |
| 07/01/2024 | $5.55 | $5.96 (7.39%) | $5.96 | $5.41 | 104,666 | $67.26 M |
| 06/28/2024 | $5.54 | $5.50 (-0.72%) | $5.58 | $5.50 | 17,813 | $62.07 M |