-
5 DAY PERFORMANCE
+3.82% -
1 MONTH PERFORMANCE
-9.05% -
3 MONTH PERFORMANCE
-10.84% -
6 MONTH PERFORMANCE
+6.89% -
YEAR-TO-DATE PERFORMANCE
+2.65% -
1 YEAR PERFORMANCE
+15.78%
Alpha Pro Tech, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.37 | $5.43 (1.12%) | $5.45 | $5.31 | 22,169 | $59.59 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 |
| 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 |