5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
+10.99%
3 MONTH PERFORMANCE
+13.01%
6 MONTH PERFORMANCE
-12.70%
YEAR-TO-DATE PERFORMANCE
-6.43%
1 YEAR PERFORMANCE
-9.84%
Alpha Pro Tech, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $4.81 | $4.83 (0.42%) | $4.95 | $4.81 | 10.86 K | $51.80 M |
| 07/07/2025 | $4.77 | $4.78 (0.21%) | $4.92 | $4.74 | 23.30 K | $51.26 M |
| 07/03/2025 | $4.91 | $4.75 (-3.26%) | $4.97 | $4.69 | 5.94 K | $50.94 M |
| 07/02/2025 | $4.77 | $4.86 (1.89%) | $4.91 | $4.74 | 4.00 K | $52.12 M |
| 07/01/2025 | $4.69 | $4.77 (1.71%) | $4.95 | $4.69 | 25.70 K | $51.16 M |
| 06/30/2025 | $4.75 | $4.69 (-1.26%) | $4.83 | $4.69 | 7.85 K | $50.30 M |
| 06/27/2025 | $4.80 | $4.73 (-1.46%) | $4.87 | $4.68 | 16.32 K | $50.73 M |
| 06/26/2025 | $4.77 | $4.74 (-0.63%) | $4.80 | $4.69 | 8.60 K | $50.84 M |
| 06/25/2025 | $4.79 | $4.75 (-0.84%) | $4.81 | $4.70 | 10.20 K | $50.94 M |
| 06/24/2025 | $4.77 | $4.82 (1.05%) | $4.84 | $4.70 | 13.22 K | $51.69 M |
| 06/23/2025 | $4.70 | $4.76 (1.28%) | $4.85 | $4.70 | 11.30 K | $51.05 M |
| 06/20/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.65 | 20.60 K | $50.94 M |
| 06/18/2025 | $4.57 | $4.59 (0.44%) | $4.73 | $4.55 | 10.23 K | $49.23 M |
| 06/17/2025 | $4.61 | $4.54 (-1.52%) | $4.73 | $4.54 | 18.30 K | $48.69 M |
| 06/16/2025 | $4.57 | $4.61 (0.88%) | $4.72 | $4.57 | 31.31 K | $49.44 M |
| 06/13/2025 | $4.56 | $4.57 (0.22%) | $4.71 | $4.56 | 22.90 K | $49.01 M |
| 06/12/2025 | $4.67 | $4.65 (-0.43%) | $4.68 | $4.52 | 21.20 K | $49.87 M |
| 06/11/2025 | $4.59 | $4.70 (2.4%) | $4.72 | $4.51 | 18.90 K | $50.41 M |
| 06/10/2025 | $4.45 | $4.54 (2.02%) | $4.64 | $4.45 | 60.23 K | $48.69 M |
| 06/09/2025 | $4.62 | $4.46 (-3.46%) | $4.63 | $4.45 | 72.20 K | $47.83 M |
| 06/06/2025 | $4.65 | $4.56 (-1.94%) | $4.71 | $4.56 | 40.44 K | $48.90 M |
| 06/05/2025 | $4.82 | $4.63 (-3.94%) | $4.88 | $4.61 | 59.70 K | $49.66 M |
| 06/04/2025 | $4.87 | $4.79 (-1.64%) | $4.99 | $4.70 | 32.50 K | $51.37 M |
| 06/03/2025 | $5.00 | $4.86 (-2.8%) | $5.16 | $4.85 | 59.02 K | $52.12 M |
| 06/02/2025 | $4.71 | $5.01 (6.37%) | $5.15 | $4.71 | 148.71 K | $53.73 M |
| 05/30/2025 | $4.69 | $4.72 (0.64%) | $4.77 | $4.62 | 14.90 K | $50.62 M |
| 05/29/2025 | $4.64 | $4.69 (1.08%) | $4.79 | $4.59 | 27.12 K | $50.30 M |
| 05/28/2025 | $4.72 | $4.59 (-2.75%) | $4.72 | $4.56 | 6.50 K | $49.23 M |
| 05/27/2025 | $4.49 | $4.66 (3.79%) | $4.72 | $4.48 | 20.10 K | $49.98 M |
| 05/23/2025 | $4.46 | $4.53 (1.57%) | $4.55 | $4.38 | 13.31 K | $48.58 M |
| 05/22/2025 | $4.37 | $4.55 (4.12%) | $4.55 | $4.25 | 64.20 K | $48.80 M |
| 05/21/2025 | $4.46 | $4.40 (-1.35%) | $4.64 | $4.34 | 92.20 K | $47.19 M |
| 05/20/2025 | $4.39 | $4.41 (0.46%) | $4.50 | $4.37 | 59.40 K | $47.30 M |
| 05/19/2025 | $4.37 | $4.41 (0.92%) | $4.49 | $4.37 | 30.00 K | $47.30 M |
| 05/16/2025 | $4.51 | $4.46 (-1.11%) | $4.55 | $4.45 | 135.60 K | $47.83 M |
| 05/15/2025 | $4.58 | $4.50 (-1.75%) | $4.68 | $4.50 | 14.30 K | $48.26 M |
| 05/14/2025 | $4.56 | $4.50 (-1.32%) | $4.62 | $4.50 | 6.70 K | $48.26 M |
| 05/13/2025 | $4.53 | $4.58 (1.1%) | $4.61 | $4.45 | 5.84 K | $49.12 M |
| 05/12/2025 | $4.72 | $4.53 (-4.03%) | $4.72 | $4.50 | 7.00 K | $48.58 M |
| 05/09/2025 | $4.64 | $4.68 (0.86%) | $4.69 | $4.56 | 9.08 K | $50.19 M |
| 05/08/2025 | $4.51 | $4.64 (2.88%) | $4.64 | $4.46 | 10.80 K | $50.67 M |
| 05/07/2025 | $4.56 | $4.48 (-1.75%) | $4.57 | $4.38 | 7.90 K | $48.92 M |
| 05/06/2025 | $4.44 | $4.57 (2.93%) | $4.66 | $4.44 | 20.30 K | $49.91 M |
| 05/05/2025 | $4.36 | $4.44 (1.83%) | $4.44 | $4.36 | 2.30 K | $48.49 M |
| 05/02/2025 | $4.42 | $4.42 (0%) | $4.49 | $4.36 | 4.80 K | $48.27 M |
| 05/01/2025 | $4.43 | $4.35 (-1.81%) | $4.45 | $4.35 | 25.40 K | $47.50 M |
| 04/30/2025 | $4.35 | $4.38 (0.69%) | $4.45 | $4.35 | 8.12 K | $47.83 M |
| 04/29/2025 | $4.39 | $4.34 (-1.14%) | $4.44 | $4.34 | 6.80 K | $47.40 M |
| 04/28/2025 | $4.38 | $4.39 (0.23%) | $4.46 | $4.30 | 9.40 K | $47.94 M |
| 04/25/2025 | $4.41 | $4.47 (1.36%) | $4.50 | $4.41 | 6.80 K | $48.81 M |
| 04/24/2025 | $4.34 | $4.48 (3.23%) | $4.56 | $4.34 | 23.30 K | $48.92 M |
| 04/23/2025 | $4.30 | $4.33 (0.7%) | $4.37 | $4.27 | 20.80 K | $47.29 M |
| 04/22/2025 | $4.26 | $4.25 (-0.23%) | $4.37 | $4.25 | 7.43 K | $46.41 M |
| 04/21/2025 | $4.37 | $4.26 (-2.52%) | $4.37 | $4.26 | 19.31 K | $46.52 M |
| 04/17/2025 | $4.25 | $4.29 (0.94%) | $4.40 | $4.25 | 7.23 K | $46.85 M |
| 04/16/2025 | $4.25 | $4.26 (0.24%) | $4.37 | $4.24 | 14.90 K | $46.52 M |
| 04/15/2025 | $4.29 | $4.29 (0%) | $4.42 | $4.29 | 16.73 K | $46.85 M |
| 04/14/2025 | $4.24 | $4.25 (0.24%) | $4.30 | $4.22 | 6.94 K | $46.41 M |
| 04/11/2025 | $4.20 | $4.16 (-0.95%) | $4.25 | $4.09 | 34.82 K | $45.43 M |
| 04/10/2025 | $4.36 | $4.17 (-4.36%) | $4.36 | $4.06 | 29.90 K | $45.54 M |
| 04/09/2025 | $4.26 | $4.38 (2.82%) | $4.46 | $4.20 | 28.57 K | $47.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
