2m 2m 2m 2m 2m 2m 2m
Alpha Pro Tech (APT)
NYSE
$5.35+$0.008 (+0.15%)
Price as of Jun 03, 2026 8:00 PM EDT- $59.5MMarket Cap
- 11.48%1-Year Change
- Building Products & EquipmentIndustry
Alpha Pro Tech (APT)
$5.35+$0.008 (+0.15%)
- 1 Month+15.58%Low Price$4.62High Price$6.64
- 3 Months+3.29%Low Price$4.40High Price$6.64
- 1 Year+15.33%Low Price$4.34High Price$6.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.42 | 5.49 | 5.25 | 5.34 | -2.20% | 68,207 |
06/02/2026 | 5.56 | 5.67 | 5.45 | 5.46 | -3.19% | 58,661 |
06/01/2026 | 5.73 | 5.78 | 5.53 | 5.64 | -3.09% | 97,427 |
05/29/2026 | 5.75 | 5.93 | 5.67 | 5.82 | +1.57% | 42,976 |
05/28/2026 | 5.82 | 5.93 | 5.67 | 5.73 | -1.55% | 91,243 |
05/27/2026 | 6.02 | 6.21 | 5.82 | 5.82 | -3.80% | 107,153 |
05/26/2026 | 6.28 | 6.51 | 6.05 | 6.05 | -3.51% | 87,885 |
05/22/2026 | 6.13 | 6.33 | 6.10 | 6.27 | +1.46% | 74,415 |
05/21/2026 | 6.14 | 6.18 | 5.91 | 6.18 | +1.15% | 39,022 |
05/20/2026 | 6.01 | 6.34 | 5.91 | 6.11 | +1.50% | 45,956 |
05/19/2026 | 6.25 | 6.40 | 5.92 | 6.02 | -2.90% | 112,656 |
05/18/2026 | 5.75 | 6.44 | 5.65 | 6.20 | +12.93% | 279,832 |
05/15/2026 | 5.80 | 5.85 | 5.46 | 5.49 | -6.63% | 163,406 |
05/14/2026 | 6.06 | 6.27 | 5.84 | 5.88 | -3.29% | 78,932 |
05/13/2026 | 6.31 | 6.39 | 5.94 | 6.08 | -4.25% | 161,137 |
05/12/2026 | 6.63 | 6.79 | 6.11 | 6.35 | -4.37% | 171,486 |
05/11/2026 | 7.09 | 7.50 | 6.51 | 6.64 | +3.11% | 495,576 |
05/08/2026 | 6.78 | 6.89 | 5.82 | 6.44 | -0.62% | 634,183 |
05/07/2026 | 5.11 | 6.55 | 5.02 | 6.48 | +37.87% | 1,117,277 |
05/07/2026 |
$0.07 Earnings | |||||
05/06/2026 | 4.68 | 4.94 | 4.65 | 4.70 | +1.73% | 122,762 |
05/05/2026 | 4.60 | 4.75 | 4.60 | 4.62 | +0.43% | 46,846 |
05/04/2026 | 4.61 | 4.66 | 4.56 | 4.60 | 0.00% | 25,734 |
05/01/2026 | 4.60 | 4.63 | 4.52 | 4.60 | 0.00% | 23,355 |
04/30/2026 | 4.59 | 4.64 | 4.55 | 4.60 | +1.55% | 24,205 |
04/29/2026 | 4.55 | 4.56 | 4.50 | 4.53 | -0.44% | 16,134 |
04/28/2026 | 4.55 | 4.58 | 4.52 | 4.55 | +0.89% | 13,772 |
04/27/2026 | 4.50 | 4.60 | 4.50 | 4.51 | -0.77% | 29,789 |
04/24/2026 | 4.55 | 4.60 | 4.50 | 4.55 | +0.55% | 11,950 |
04/23/2026 | 4.57 | 4.64 | 4.51 | 4.52 | +0.44% | 26,923 |
04/22/2026 | 4.63 | 4.63 | 4.50 | 4.50 | -1.96% | 9,636 |
04/21/2026 | 4.54 | 4.64 | 4.53 | 4.59 | +2.68% | 20,139 |
04/20/2026 | 4.59 | 4.65 | 4.47 | 4.47 | -3.25% | 41,628 |
04/17/2026 | 4.62 | 4.80 | 4.55 | 4.62 | 0.00% | 21,476 |
04/16/2026 | 4.62 | 4.62 | 4.52 | 4.62 | +1.32% | 15,637 |
04/15/2026 | 4.68 | 4.74 | 4.55 | 4.56 | -2.98% | 25,682 |
04/14/2026 | 4.55 | 4.70 | 4.54 | 4.70 | +3.52% | 19,996 |
04/13/2026 | 4.54 | 4.66 | 4.51 | 4.54 | +0.67% | 25,277 |
04/10/2026 | 4.64 | 4.70 | 4.46 | 4.51 | -2.38% | 28,776 |
04/09/2026 | 4.71 | 4.71 | 4.55 | 4.62 | -0.22% | 17,197 |
04/08/2026 | 4.68 | 4.83 | 4.61 | 4.63 | +1.54% | 35,212 |
04/07/2026 | 4.60 | 4.71 | 4.56 | 4.56 | -1.08% | 20,193 |
04/06/2026 | 4.52 | 4.68 | 4.44 | 4.61 | +3.83% | 39,681 |
04/02/2026 | 4.56 | 4.69 | 4.43 | 4.44 | -6.72% | 31,088 |
04/01/2026 | 4.50 | 4.79 | 4.48 | 4.76 | +7.21% | 54,691 |
03/31/2026 | 4.47 | 4.63 | 4.43 | 4.44 | -2.63% | 117,561 |
03/30/2026 | 4.50 | 4.65 | 4.40 | 4.56 | +3.64% | 22,644 |
03/27/2026 | 4.49 | 4.49 | 4.38 | 4.40 | -1.79% | 35,497 |
03/26/2026 | 4.58 | 4.70 | 4.48 | 4.48 | -2.18% | 26,081 |
03/25/2026 | 4.60 | 4.67 | 4.51 | 4.58 | -0.65% | 45,458 |
03/24/2026 | 4.54 | 4.70 | 4.53 | 4.61 | +1.10% | 27,531 |
03/23/2026 | 4.55 | 4.67 | 4.52 | 4.56 | +1.33% | 59,933 |
03/20/2026 | 4.61 | 4.76 | 4.50 | 4.50 | -2.39% | 98,487 |
03/19/2026 | 4.65 | 4.68 | 4.58 | 4.61 | -1.71% | 44,875 |
03/18/2026 | 4.83 | 4.86 | 4.69 | 4.69 | -2.29% | 19,777 |
03/17/2026 | 4.95 | 5.00 | 4.80 | 4.80 | -2.83% | 44,279 |
03/16/2026 | 5.03 | 5.09 | 4.94 | 4.94 | -1.79% | 70,103 |
03/13/2026 | 5.05 | 5.12 | 5.03 | 5.03 | -0.40% | 27,527 |
03/12/2026 | 5.34 | 5.34 | 5.01 | 5.05 | -5.25% | 64,088 |
03/11/2026 | 5.11 | 5.39 | 5.08 | 5.33 | +3.29% | 36,348 |
03/11/2026 |
$0.07 Earnings | |||||
03/10/2026 | 5.26 | 5.34 | 5.13 | 5.16 | -1.34% | 19,156 |
03/09/2026 | 5.10 | 5.35 | 5.06 | 5.23 | +1.16% | 60,732 |
03/06/2026 | 5.13 | 5.21 | 5.09 | 5.17 | -1.52% | 34,124 |
03/05/2026 | 5.23 | 5.29 | 5.13 | 5.25 | -0.76% | 22,952 |
03/04/2026 | 5.18 | 5.32 | 5.18 | 5.29 | +1.34% | 16,284 |
03/03/2026 | 5.28 | 5.28 | 5.05 | 5.22 | -1.14% | 37,252 |
03/02/2026 | 5.25 | 5.35 | 5.09 | 5.28 | +1.34% | 29,285 |
02/27/2026 | 5.13 | 5.35 | 5.13 | 5.21 | +1.76% | 18,370 |
02/26/2026 | 5.10 | 5.31 | 5.06 | 5.12 | 0.00% | 24,381 |
02/25/2026 | 5.04 | 5.26 | 4.97 | 5.12 | +1.59% | 54,016 |
02/24/2026 | 5.05 | 5.11 | 5.02 | 5.04 | 0.00% | 32,772 |
02/23/2026 | 5.18 | 5.23 | 4.92 | 5.04 | -2.14% | 25,109 |
02/20/2026 | 5.22 | 5.29 | 5.15 | 5.15 | -0.96% | 42,762 |
02/19/2026 | 5.13 | 5.30 | 5.11 | 5.20 | 0.00% | 15,546 |
02/18/2026 | 5.07 | 5.35 | 5.04 | 5.20 | +3.17% | 32,350 |
02/17/2026 | 5.10 | 5.30 | 5.03 | 5.04 | -2.89% | 35,388 |
02/13/2026 | 5.17 | 5.24 | 5.09 | 5.19 | +1.96% | 22,480 |
02/12/2026 | 5.30 | 5.44 | 5.09 | 5.09 | -4.50% | 34,282 |
02/11/2026 | 5.43 | 5.43 | 5.20 | 5.33 | +1.14% | 26,942 |
02/10/2026 | 5.27 | 5.64 | 5.27 | 5.27 | -1.68% | 63,761 |
02/09/2026 | 4.98 | 5.36 | 4.98 | 5.36 | +8.06% | 73,049 |
02/06/2026 | 5.10 | 5.20 | 4.96 | 4.96 | -2.36% | 33,411 |
02/05/2026 | 5.21 | 5.21 | 4.98 | 5.08 | -1.74% | 23,211 |
02/04/2026 | 4.90 | 5.39 | 4.90 | 5.17 | +5.08% | 104,666 |
02/03/2026 | 4.90 | 5.03 | 4.90 | 4.92 | +0.20% | 23,958 |
02/02/2026 | 5.02 | 5.14 | 4.91 | 4.91 | -2.58% | 44,338 |
01/30/2026 | 4.90 | 5.17 | 4.89 | 5.04 | +1.61% | 59,242 |
01/29/2026 | 4.94 | 5.10 | 4.90 | 4.96 | 0.00% | 45,560 |
01/28/2026 | 4.99 | 5.10 | 4.84 | 4.96 | -1.98% | 69,981 |
01/27/2026 | 4.96 | 5.06 | 4.85 | 5.06 | +2.02% | 55,768 |
01/26/2026 | 4.84 | 4.97 | 4.79 | 4.96 | +4.86% | 73,287 |
01/23/2026 | 4.74 | 4.82 | 4.70 | 4.73 | +0.42% | 17,680 |
01/22/2026 | 4.66 | 4.80 | 4.43 | 4.71 | +2.84% | 64,402 |
01/21/2026 | 4.76 | 5.23 | 4.57 | 4.58 | -2.76% | 85,349 |
01/20/2026 | 4.67 | 4.84 | 4.67 | 4.71 | -0.42% | 37,033 |
01/16/2026 | 4.74 | 4.78 | 4.66 | 4.73 | +0.42% | 13,128 |
01/15/2026 | 4.77 | 4.79 | 4.71 | 4.71 | -1.26% | 17,684 |
01/14/2026 | 4.75 | 4.79 | 4.68 | 4.77 | +0.63% | 16,857 |
01/13/2026 | 4.72 | 4.80 | 4.70 | 4.74 | +0.64% | 13,392 |