5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
-15.72%
6 MONTH PERFORMANCE
-15.58%
YEAR-TO-DATE PERFORMANCE
-9.83%
1 YEAR PERFORMANCE
-26.95%
Alpha Pro Tech, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.80 | $4.70 (-2.08%) | $4.92 | $4.70 | 42,073 | $51.33 M |
| 04/02/2025 | $4.84 | $4.88 (0.83%) | $4.97 | $4.84 | 29,634 | $53.29 M |
| 04/01/2025 | $4.92 | $4.85 (-1.42%) | $5.03 | $4.85 | 29,000 | $52.96 M |
| 03/31/2025 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.98 | 22,630 | $54.60 M |
| 03/28/2025 | $5.13 | $5.02 (-2.14%) | $5.13 | $5.02 | 24,300 | $54.82 M |
| 03/27/2025 | $5.00 | $5.18 (3.6%) | $5.18 | $5.00 | 10,245 | $56.57 M |
| 03/26/2025 | $5.15 | $5.04 (-2.14%) | $5.15 | $5.04 | 11,800 | $55.04 M |
| 03/25/2025 | $5.00 | $5.00 (0%) | $5.18 | $5.00 | 14,400 | $54.60 M |
| 03/24/2025 | $5.01 | $5.05 (0.8%) | $5.12 | $5.00 | 23,902 | $55.15 M |
| 03/21/2025 | $5.05 | $5.02 (-0.59%) | $5.12 | $5.02 | 20,945 | $54.82 M |
| 03/20/2025 | $5.12 | $5.08 (-0.78%) | $5.20 | $5.07 | 14,700 | $55.48 M |
| 03/19/2025 | $5.12 | $5.14 (0.39%) | $5.15 | $5.07 | 6,512 | $56.13 M |
| 03/18/2025 | $5.11 | $5.08 (-0.59%) | $5.18 | $5.07 | 21,400 | $55.48 M |
| 03/17/2025 | $5.12 | $5.11 (-0.2%) | $5.15 | $5.10 | 83,600 | $55.80 M |
| 03/14/2025 | $5.15 | $5.15 (0%) | $5.15 | $5.07 | 16,300 | $57.36 M |
| 03/13/2025 | $5.07 | $5.12 (0.99%) | $5.15 | $5.07 | 10,134 | $57.03 M |
| 03/12/2025 | $5.13 | $5.07 (-1.17%) | $5.17 | $5.05 | 34,900 | $56.47 M |
| 03/11/2025 | $5.30 | $5.08 (-4.15%) | $5.32 | $5.05 | 31,000 | $56.58 M |
| 03/10/2025 | $5.26 | $5.31 (0.95%) | $5.44 | $5.25 | 17,045 | $59.14 M |
| 03/07/2025 | $5.30 | $5.28 (-0.38%) | $5.44 | $5.22 | 14,516 | $58.48 M |
| 03/06/2025 | $5.21 | $5.34 (2.5%) | $5.35 | $5.21 | 13,905 | $59.14 M |
| 03/05/2025 | $5.18 | $5.21 (0.58%) | $5.43 | $5.18 | 22,600 | $57.70 M |
| 03/04/2025 | $5.20 | $5.18 (-0.38%) | $5.32 | $5.18 | 40,100 | $57.37 M |
| 03/03/2025 | $5.39 | $5.23 (-2.97%) | $5.39 | $5.23 | 21,500 | $57.93 M |
| 02/28/2025 | $5.36 | $5.40 (0.75%) | $5.41 | $5.33 | 28,000 | $59.81 M |
| 02/27/2025 | $5.31 | $5.37 (1.13%) | $5.47 | $5.31 | 14,500 | $59.48 M |
| 02/26/2025 | $5.16 | $5.37 (4.07%) | $5.37 | $5.16 | 39,400 | $59.48 M |
| 02/25/2025 | $5.25 | $5.15 (-1.9%) | $5.32 | $5.15 | 31,100 | $57.04 M |
| 02/24/2025 | $5.66 | $5.25 (-7.24%) | $5.66 | $5.24 | 44,500 | $58.15 M |
| 02/21/2025 | $5.45 | $5.62 (3.12%) | $6.20 | $5.45 | 265,089 | $62.24 M |
| 02/20/2025 | $5.50 | $5.47 (-0.55%) | $5.53 | $5.45 | 9,925 | $60.58 M |
| 02/19/2025 | $5.43 | $5.50 (1.29%) | $5.50 | $5.39 | 12,844 | $60.92 M |
| 02/18/2025 | $5.40 | $5.48 (1.48%) | $5.50 | $5.35 | 18,000 | $60.69 M |
| 02/14/2025 | $5.35 | $5.36 (0.19%) | $5.45 | $5.35 | 4,600 | $59.36 M |
| 02/13/2025 | $5.39 | $5.41 (0.37%) | $5.41 | $5.28 | 12,322 | $59.92 M |
| 02/12/2025 | $5.33 | $5.30 (-0.56%) | $5.40 | $5.30 | 20,028 | $58.70 M |
| 02/11/2025 | $5.39 | $5.38 (-0.19%) | $5.40 | $5.33 | 13,300 | $59.59 M |
| 02/10/2025 | $5.39 | $5.40 (0.19%) | $5.49 | $5.38 | 12,300 | $59.81 M |
| 02/07/2025 | $5.41 | $5.48 (1.29%) | $5.50 | $5.30 | 16,608 | $60.69 M |
| 02/06/2025 | $5.40 | $5.46 (1.11%) | $5.49 | $5.32 | 10,461 | $60.47 M |
| 02/05/2025 | $5.33 | $5.40 (1.31%) | $5.44 | $5.33 | 21,744 | $59.81 M |
| 02/04/2025 | $5.59 | $5.35 (-4.29%) | $5.59 | $5.27 | 27,031 | $59.25 M |
| 02/03/2025 | $5.30 | $5.30 (0%) | $5.36 | $5.27 | 19,800 | $58.70 M |
| 01/31/2025 | $5.35 | $5.35 (0%) | $5.50 | $5.35 | 29,200 | $59.25 M |
| 01/30/2025 | $5.29 | $5.33 (0.76%) | $5.44 | $5.21 | 5,200 | $59.03 M |
| 01/29/2025 | $5.29 | $5.31 (0.38%) | $5.40 | $5.21 | 25,000 | $58.81 M |
| 01/28/2025 | $5.38 | $5.29 (-1.67%) | $5.47 | $5.21 | 35,000 | $58.59 M |
| 01/27/2025 | $5.25 | $5.38 (2.48%) | $5.52 | $5.25 | 20,541 | $59.59 M |
| 01/24/2025 | $5.48 | $5.42 (-1.09%) | $5.60 | $5.37 | 14,235 | $60.03 M |
| 01/23/2025 | $5.35 | $5.40 (0.93%) | $5.64 | $5.32 | 22,300 | $59.81 M |
| 01/22/2025 | $5.50 | $5.40 (-1.82%) | $5.64 | $5.30 | 57,751 | $59.81 M |
| 01/21/2025 | $5.54 | $5.52 (-0.36%) | $5.64 | $5.50 | 21,332 | $61.14 M |
| 01/17/2025 | $5.58 | $5.50 (-1.43%) | $5.61 | $5.50 | 17,000 | $60.92 M |
| 01/16/2025 | $5.60 | $5.60 (0%) | $5.60 | $5.50 | 12,100 | $62.02 M |
| 01/15/2025 | $5.63 | $5.60 (-0.53%) | $5.71 | $5.59 | 5,863 | $62.02 M |
| 01/14/2025 | $5.71 | $5.63 (-1.4%) | $5.71 | $5.56 | 12,023 | $62.36 M |
| 01/13/2025 | $5.69 | $5.63 (-1.05%) | $5.72 | $5.57 | 17,700 | $62.36 M |
| 01/10/2025 | $5.65 | $5.77 (2.12%) | $5.77 | $5.55 | 25,313 | $63.91 M |
| 01/08/2025 | $5.79 | $5.67 (-2.07%) | $5.88 | $5.67 | 26,603 | $62.80 M |
| 01/07/2025 | $6.05 | $5.79 (-4.3%) | $6.05 | $5.65 | 78,500 | $64.13 M |
| 01/06/2025 | $5.65 | $5.92 (4.78%) | $5.99 | $5.60 | 131,308 | $65.57 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.
