NYSEAMERICAN : APT
Alpha Pro Tech, Ltd. — Price history
Industrials · Building Products & Equipment · Canada
Last price 5.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 55.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Pro Tech, Ltd. (APT) closed at 5.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.4 | 5.4 | 5.33 | 5.4 | 29,201 | -2.70% |
| 2026-10-29 | 5.44 | 5.64 | 5.44 | 5.55 | 8,080 | +1.28% |
| 2026-10-28 | 5.48 | 5.6 | 5.43 | 5.48 | 19,921 | +0.74% |
| 2026-10-27 | 5.36 | 5.47 | 5.35 | 5.44 | 33,743 | +0.00% |
| 2026-10-26 | 5.57 | 5.62 | 5.44 | 5.44 | 27,414 | -2.16% |
| 2026-10-23 | 5.55 | 5.659 | 5.54 | 5.56 | 22,849 | +0.54% |
| 2026-10-22 | 5.42 | 5.57 | 5.42 | 5.53 | 29,331 | +1.65% |
| 2026-10-21 | 5.56 | 5.59 | 5.41 | 5.44 | 76,775 | -2.16% |
| 2026-10-20 | 5.55 | 5.67 | 5.54 | 5.56 | 23,212 | +0.18% |
| 2026-10-19 | 5.58 | 5.68 | 5.5 | 5.55 | 42,038 | +0.00% |
| 2026-10-16 | 5.75 | 5.8 | 5.55 | 5.55 | 20,120 | -2.97% |
| 2026-10-15 | 5.59 | 5.75 | 5.52 | 5.72 | 54,858 | +3.06% |
| 2026-10-14 | 5.64 | 5.68 | 5.51 | 5.55 | 53,247 | -3.65% |
| 2026-10-13 | 5.73 | 5.8 | 5.63 | 5.76 | 42,328 | +0.35% |
| 2026-10-12 | 5.85 | 6.01 | 5.7 | 5.74 | 82,539 | -1.71% |
| 2026-10-09 | 5.93 | 5.93 | 5.73 | 5.84 | 53,911 | -2.67% |
| 2026-10-08 | 5.85 | 6.03 | 5.7 | 6 | 161,188 | +0.50% |
| 2026-10-07 | 6.05 | 6.2 | 5.77 | 5.97 | 147,324 | -0.33% |
| 2026-10-06 | 5.96 | 6.04 | 5.56 | 5.99 | 168,045 | +4.17% |
| 2026-10-05 | 5.23 | 6.04 | 5.225 | 5.75 | 520,584 | +12.97% |
| 2026-10-02 | 5.13 | 5.248 | 5.07 | 5.09 | 13,625 | +0.39% |
| 2026-10-01 | 5.12 | 5.16 | 5.06 | 5.07 | 15,409 | -0.98% |
| 2026-09-30 | 5.22 | 5.25 | 5.12 | 5.12 | 10,210 | -1.92% |
| 2026-09-29 | 5.13 | 5.22 | 5.07 | 5.22 | 8,148 | +3.57% |
| 2026-09-28 | 5.12 | 5.19 | 5.02 | 5.04 | 24,027 | -1.95% |
| 2026-09-25 | 4.98 | 5.15 | 4.98 | 5.14 | 42,295 | +3.21% |
| 2026-09-24 | 5.041 | 5.1 | 4.98 | 4.98 | 10,325 | -2.54% |
| 2026-09-23 | 5.25 | 5.25 | 5.06 | 5.11 | 11,123 | -3.40% |
| 2026-09-22 | 5.14 | 5.29 | 5.14 | 5.29 | 25,244 | +3.12% |
| 2026-09-21 | 5.12 | 5.18 | 5 | 5.13 | 23,545 | +0.39% |
| 2026-09-18 | 5.23 | 5.28 | 5.05 | 5.11 | 64,532 | -3.40% |
| 2026-09-17 | 5.31 | 5.32 | 5.217 | 5.29 | 15,667 | +1.73% |
| 2026-09-16 | 5.32 | 5.41 | 5.2 | 5.2 | 16,779 | -1.70% |
| 2026-09-15 | 5.2 | 5.29 | 5.19 | 5.29 | 20,173 | +1.73% |
| 2026-09-14 | 5.23 | 5.25 | 5.14 | 5.2 | 17,880 | +0.19% |
| 2026-09-11 | 5.23 | 5.288 | 5.15 | 5.19 | 26,097 | -0.57% |
| 2026-09-10 | 5.22 | 5.225 | 5.15 | 5.22 | 23,241 | -0.76% |
| 2026-09-09 | 5.34 | 5.345 | 5.26 | 5.26 | 19,160 | -0.38% |
| 2026-09-08 | 5.36 | 5.445 | 5.26 | 5.28 | 29,111 | -1.49% |
| 2026-09-04 | 5.29 | 5.445 | 5.29 | 5.36 | 19,398 | +1.32% |
| 2026-09-03 | 5.29 | 5.449 | 5.25 | 5.29 | 35,644 | +0.76% |
| 2026-09-02 | 5.26 | 5.33 | 5.23 | 5.25 | 33,525 | -0.19% |
| 2026-09-01 | 5.46 | 5.46 | 5.26 | 5.26 | 18,117 | -4.54% |
| 2026-08-31 | 5.41 | 5.55 | 5.36 | 5.51 | 39,174 | +2.99% |
| 2026-08-28 | 5.35 | 5.455 | 5.35 | 5.35 | 27,541 | -2.19% |
| 2026-08-27 | 5.3 | 5.49 | 5.295 | 5.47 | 46,210 | +3.21% |
| 2026-08-26 | 5.36 | 5.431 | 5.248 | 5.3 | 13,037 | -1.12% |
| 2026-08-25 | 5.29 | 5.39 | 5.209 | 5.36 | 22,445 | +2.68% |
| 2026-08-24 | 5.33 | 5.37 | 5.19 | 5.22 | 40,767 | +0.19% |
| 2026-08-21 | 5.25 | 5.4 | 5.2 | 5.21 | 13,651 | +0.00% |
| 2026-08-20 | 5.28 | 5.333 | 5.21 | 5.21 | 40,178 | -3.16% |
| 2026-08-19 | 5.47 | 5.543 | 5.3 | 5.38 | 28,617 | +0.00% |
| 2026-08-18 | 5.39 | 5.49 | 5.33 | 5.38 | 35,108 | +0.37% |
| 2026-08-17 | 5.52 | 5.62 | 5.315 | 5.36 | 55,927 | -1.29% |
| 2026-08-14 | 5.46 | 5.52 | 5.375 | 5.43 | 35,550 | -0.55% |
| 2026-08-13 | 5.42 | 5.486 | 5.34 | 5.46 | 25,679 | +1.68% |
| 2026-08-12 | 5.43 | 5.56 | 5.29 | 5.37 | 86,178 | -0.19% |
| 2026-08-11 | 5.37 | 5.5 | 5.3 | 5.38 | 45,049 | +0.19% |
| 2026-08-10 | 5.25 | 5.56 | 5.25 | 5.37 | 66,643 | +2.29% |
| 2026-08-07 | 5.135 | 5.343 | 5.12 | 5.25 | 24,416 | +0.57% |
| 2026-08-06 | 5.05 | 5.35 | 5 | 5.22 | 87,025 | +6.53% |
| 2026-08-05 | 4.88 | 5.01 | 4.88 | 4.9 | 39,842 | -1.01% |
| 2026-08-04 | 4.91 | 5.05 | 4.91 | 4.95 | 50,237 | +0.41% |
| 2026-08-03 | 4.89 | 5.08 | 4.89 | 4.93 | 19,298 | +0.00% |
| 2026-07-31 | 4.88 | 5.08 | 4.88 | 4.93 | 21,064 | -0.60% |
| 2026-07-30 | 4.94 | 5 | 4.9 | 4.96 | 16,714 | +1.64% |
| 2026-07-29 | 4.97 | 5 | 4.88 | 4.88 | 54,357 | -2.40% |
| 2026-07-28 | 4.94 | 5.1 | 4.904 | 5 | 26,493 | +1.83% |
| 2026-07-27 | 4.99 | 5.05 | 4.91 | 4.91 | 52,206 | -0.41% |
| 2026-07-24 | 5 | 5.17 | 4.91 | 4.93 | 24,891 | +0.41% |
| 2026-07-23 | 5.11 | 5.229 | 4.91 | 4.91 | 24,007 | -4.10% |
| 2026-07-22 | 5.19 | 5.4 | 5.08 | 5.12 | 10,369 | -0.39% |
| 2026-07-21 | 5.23 | 5.344 | 5.13 | 5.14 | 14,372 | -1.34% |
| 2026-07-20 | 5.16 | 5.28 | 5.126 | 5.21 | 22,967 | +0.97% |
| 2026-07-17 | 5.3 | 5.44 | 5.07 | 5.16 | 180,261 | -2.64% |
| 2026-07-16 | 5.12 | 5.33 | 5.04 | 5.3 | 27,037 | +3.52% |
| 2026-07-15 | 5.09 | 5.185 | 5.03 | 5.12 | 11,967 | +0.00% |
| 2026-07-14 | 5.03 | 5.2 | 5.03 | 5.12 | 19,765 | +1.79% |
| 2026-07-13 | 5.06 | 5.135 | 4.95 | 5.03 | 27,839 | -0.59% |
| 2026-07-10 | 4.97 | 5.16 | 4.97 | 5.06 | 18,802 | -0.39% |
| 2026-07-09 | 4.98 | 5.09 | 4.888 | 5.08 | 60,986 | +5.18% |
| 2026-07-08 | 5.09 | 5.185 | 4.8 | 4.83 | 293,922 | -6.21% |
| 2026-07-07 | 5.647 | 5.647 | 5.1 | 5.15 | 63,296 | -6.36% |
| 2026-07-06 | 5.48 | 5.596 | 5.41 | 5.5 | 22,201 | +0.00% |
| 2026-07-02 | 5.7 | 5.76 | 5.5 | 5.5 | 14,804 | -4.01% |
| 2026-07-01 | 5.6 | 5.77 | 5.58 | 5.73 | 53,351 | +1.96% |
| 2026-06-30 | 5.55 | 5.685 | 5.547 | 5.62 | 35,359 | +1.26% |
| 2026-06-29 | 5.25 | 5.67 | 5.25 | 5.55 | 77,463 | +5.71% |
| 2026-06-26 | 5.198 | 5.385 | 5.16 | 5.25 | 73,868 | +1.94% |
| 2026-06-25 | 5.19 | 5.23 | 5.107 | 5.15 | 22,194 | -0.96% |
| 2026-06-24 | 5.23 | 5.29 | 5.16 | 5.2 | 64,671 | +0.58% |
| 2026-06-23 | 5.32 | 5.32 | 5.17 | 5.17 | 10,459 | -2.64% |
| 2026-06-22 | 5.34 | 5.46 | 5.27 | 5.31 | 89,991 | -2.21% |
| 2026-06-18 | 5.24 | 5.65 | 5.06 | 5.43 | 146,991 | +2.45% |
| 2026-06-17 | 5.23 | 5.42 | 5.21 | 5.3 | 29,808 | +0.76% |
| 2026-06-16 | 5.21 | 5.37 | 5.21 | 5.26 | 31,297 | -1.13% |
| 2026-06-15 | 5.42 | 5.54 | 5.315 | 5.32 | 47,459 | -0.56% |
| 2026-06-12 | 5.2 | 5.42 | 5.2 | 5.35 | 41,239 | +0.94% |
| 2026-06-11 | 5.3 | 5.34 | 5.07 | 5.3 | 64,904 | +0.00% |
| 2026-06-10 | 5.37 | 5.45 | 5.27 | 5.3 | 42,088 | -1.30% |
| 2026-06-09 | 5.37 | 5.525 | 5.37 | 5.37 | 81,772 | -1.83% |
| 2026-06-08 | 5.14 | 5.59 | 5.08 | 5.47 | 110,499 | +6.63% |
| 2026-06-05 | 5.22 | 5.255 | 5.08 | 5.13 | 62,946 | -2.47% |
| 2026-06-04 | 5.36 | 5.44 | 5.16 | 5.26 | 72,983 | -1.50% |
| 2026-06-03 | 5.42 | 5.49 | 5.25 | 5.34 | 68,207 | -2.20% |
| 2026-06-02 | 5.56 | 5.669 | 5.45 | 5.46 | 58,661 | -3.19% |
| 2026-06-01 | 5.73 | 5.779 | 5.53 | 5.64 | 97,427 | -3.09% |
| 2026-05-29 | 5.75 | 5.925 | 5.67 | 5.82 | 42,976 | +1.57% |
| 2026-05-28 | 5.82 | 5.925 | 5.674 | 5.73 | 91,243 | -1.55% |
| 2026-05-27 | 6.02 | 6.208 | 5.82 | 5.82 | 107,249 | -3.80% |
| 2026-05-26 | 6.28 | 6.51 | 6.05 | 6.05 | 87,985 | -3.51% |
| 2026-05-22 | 6.13 | 6.33 | 6.098 | 6.27 | 74,415 | +1.46% |
| 2026-05-21 | 6.14 | 6.18 | 5.915 | 6.18 | 39,122 | +1.15% |
| 2026-05-20 | 6.01 | 6.34 | 5.912 | 6.11 | 45,956 | +1.50% |
| 2026-05-19 | 6.25 | 6.404 | 5.92 | 6.02 | 112,658 | -2.90% |
| 2026-05-18 | 5.75 | 6.44 | 5.65 | 6.2 | 279,832 | +12.93% |
| 2026-05-15 | 5.8 | 5.85 | 5.46 | 5.49 | 163,406 | -6.63% |
| 2026-05-14 | 6.06 | 6.271 | 5.84 | 5.88 | 78,932 | -3.29% |
| 2026-05-13 | 6.31 | 6.387 | 5.94 | 6.08 | 161,137 | -4.25% |
| 2026-05-12 | 6.63 | 6.79 | 6.109 | 6.35 | 171,486 | -4.37% |