5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
-3.16%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+0.19%
Alpha Pro Tech, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.29 | $5.28 (-0.19%) | $5.35 | $5.19 | 15,500 | $58.48 M |
| 12/23/2024 | $5.40 | $5.27 (-2.41%) | $5.41 | $5.18 | 28,946 | $58.37 M |
| 12/20/2024 | $5.18 | $5.37 (3.67%) | $5.38 | $5.12 | 53,530 | $59.48 M |
| 12/19/2024 | $5.40 | $5.21 (-3.52%) | $5.40 | $5.03 | 40,440 | $57.70 M |
| 12/18/2024 | $5.11 | $5.02 (-1.76%) | $5.33 | $5.02 | 62,439 | $55.60 M |
| 12/17/2024 | $5.20 | $5.14 (-1.15%) | $5.25 | $5.06 | 30,034 | $56.93 M |
| 12/16/2024 | $5.18 | $5.24 (1.16%) | $5.29 | $5.14 | 18,600 | $58.04 M |
| 12/13/2024 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.15 | 35,200 | $58.15 M |
| 12/12/2024 | $5.24 | $5.28 (0.76%) | $5.32 | $5.18 | 36,828 | $58.48 M |
| 12/11/2024 | $5.36 | $5.27 (-1.68%) | $5.36 | $5.23 | 15,359 | $58.37 M |
| 12/10/2024 | $5.28 | $5.38 (1.89%) | $5.40 | $5.20 | 19,148 | $59.59 M |
| 12/09/2024 | $5.32 | $5.37 (0.94%) | $5.40 | $5.17 | 32,247 | $59.48 M |
| 12/06/2024 | $5.02 | $5.38 (7.17%) | $5.38 | $5.01 | 58,500 | $59.59 M |
| 12/05/2024 | $5.14 | $5.00 (-2.72%) | $5.14 | $4.96 | 42,621 | $55.38 M |
| 12/04/2024 | $5.26 | $5.11 (-2.85%) | $5.26 | $5.10 | 14,437 | $56.60 M |
| 12/03/2024 | $5.02 | $5.22 (3.98%) | $5.28 | $5.02 | 66,052 | $57.81 M |
| 12/02/2024 | $5.33 | $4.77 (-10.51%) | $5.45 | $4.76 | 134,081 | $52.83 M |
| 11/29/2024 | $5.28 | $5.30 (0.38%) | $5.37 | $5.22 | 9,400 | $58.70 M |
| 11/27/2024 | $5.43 | $5.34 (-1.66%) | $5.45 | $5.34 | 19,700 | $59.14 M |
| 11/26/2024 | $5.37 | $5.43 (1.12%) | $5.46 | $5.29 | 11,200 | $60.14 M |
| 11/25/2024 | $5.40 | $5.44 (0.74%) | $5.47 | $5.32 | 20,206 | $60.25 M |
| 11/22/2024 | $5.37 | $5.41 (0.74%) | $5.46 | $5.31 | 23,680 | $59.92 M |
| 11/21/2024 | $5.24 | $5.38 (2.67%) | $5.45 | $5.18 | 22,004 | $59.59 M |
| 11/20/2024 | $5.35 | $5.24 (-2.06%) | $5.40 | $5.24 | 19,600 | $58.04 M |
| 11/19/2024 | $5.18 | $5.35 (3.28%) | $5.40 | $5.18 | 40,391 | $59.25 M |
| 11/18/2024 | $5.21 | $5.26 (0.96%) | $5.40 | $5.20 | 27,300 | $58.26 M |
| 11/15/2024 | $5.25 | $5.23 (-0.38%) | $5.33 | $5.21 | 17,500 | $58.07 M |
| 11/14/2024 | $5.35 | $5.29 (-1.12%) | $5.36 | $5.22 | 19,800 | $58.74 M |
| 11/13/2024 | $5.25 | $5.26 (0.19%) | $5.36 | $5.21 | 31,325 | $58.40 M |
| 11/12/2024 | $5.37 | $5.25 (-2.23%) | $5.40 | $5.20 | 30,201 | $58.29 M |
| 11/11/2024 | $5.40 | $5.34 (-1.11%) | $5.52 | $5.34 | 54,407 | $59.29 M |
| 11/08/2024 | $5.63 | $5.62 (-0.18%) | $5.66 | $5.51 | 18,000 | $62.40 M |
| 11/07/2024 | $5.65 | $5.65 (0%) | $5.79 | $5.62 | 18,000 | $62.73 M |
| 11/06/2024 | $5.99 | $5.77 (-3.67%) | $5.99 | $5.61 | 17,800 | $64.07 M |
| 11/05/2024 | $5.60 | $5.61 (0.18%) | $5.75 | $5.60 | 14,651 | $62.29 M |
| 11/04/2024 | $5.40 | $5.67 (5%) | $5.75 | $5.40 | 38,223 | $62.96 M |
| 11/01/2024 | $5.61 | $5.51 (-1.78%) | $5.68 | $5.48 | 16,000 | $61.37 M |
| 10/31/2024 | $5.55 | $5.59 (0.72%) | $5.62 | $5.45 | 26,046 | $62.26 M |
| 10/30/2024 | $5.61 | $5.57 (-0.71%) | $5.68 | $5.55 | 9,031 | $62.03 M |
| 10/29/2024 | $5.67 | $5.67 (0%) | $5.67 | $5.61 | 20,300 | $63.15 M |
| 10/28/2024 | $5.90 | $5.73 (-2.88%) | $6.00 | $5.66 | 36,977 | $63.82 M |
| 10/25/2024 | $5.97 | $5.93 (-0.67%) | $6.00 | $5.86 | 22,435 | $66.04 M |
| 10/24/2024 | $6.00 | $6.00 (0%) | $6.00 | $5.89 | 20,497 | $66.82 M |
| 10/23/2024 | $5.93 | $6.01 (1.35%) | $6.01 | $5.87 | 21,600 | $66.93 M |
| 10/22/2024 | $5.93 | $5.97 (0.67%) | $5.99 | $5.89 | 14,800 | $66.49 M |
| 10/21/2024 | $5.90 | $5.88 (-0.34%) | $5.99 | $5.85 | 28,516 | $65.49 M |
| 10/18/2024 | $5.90 | $5.94 (0.68%) | $5.94 | $5.88 | 7,600 | $66.15 M |
| 10/17/2024 | $5.97 | $5.90 (-1.17%) | $5.98 | $5.89 | 9,413 | $65.71 M |
| 10/16/2024 | $5.96 | $5.96 (0%) | $5.98 | $5.87 | 12,411 | $66.38 M |
| 10/15/2024 | $5.81 | $5.95 (2.41%) | $6.00 | $5.79 | 16,800 | $66.27 M |
| 10/14/2024 | $5.79 | $5.78 (-0.17%) | $5.87 | $5.78 | 14,400 | $64.37 M |
| 10/11/2024 | $5.82 | $5.75 (-1.2%) | $5.82 | $5.74 | 4,045 | $64.04 M |
| 10/10/2024 | $5.71 | $5.83 (2.1%) | $5.85 | $5.68 | 13,412 | $64.93 M |
| 10/09/2024 | $5.72 | $5.75 (0.52%) | $5.75 | $5.64 | 7,038 | $64.04 M |
| 10/08/2024 | $5.75 | $5.78 (0.52%) | $5.80 | $5.67 | 7,420 | $64.37 M |
| 10/07/2024 | $5.65 | $5.78 (2.3%) | $5.81 | $5.65 | 15,800 | $64.37 M |
| 10/04/2024 | $5.81 | $5.65 (-2.75%) | $5.94 | $5.61 | 21,804 | $62.92 M |
| 10/03/2024 | $5.75 | $5.72 (-0.52%) | $5.89 | $5.67 | 9,000 | $63.70 M |
| 10/02/2024 | $5.65 | $5.75 (1.77%) | $6.10 | $5.65 | 58,528 | $64.04 M |
| 10/01/2024 | $5.68 | $5.61 (-1.23%) | $5.77 | $5.61 | 16,500 | $62.48 M |
| 09/30/2024 | $5.75 | $5.70 (-0.87%) | $5.75 | $5.61 | 19,102 | $63.48 M |
| 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 |