5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
-8.50%
6 MONTH PERFORMANCE
+3.66%
YEAR-TO-DATE PERFORMANCE
+21.17%
1 YEAR PERFORMANCE
+17.98%
Alpha Pro Tech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 792 | |
| 08/13/2026 | $5.42 | $5.46 (0.74%) | $5.49 | $5.34 | 25.70 K | $55.26 M |
| 08/12/2026 | $5.43 | $5.37 (-1.1%) | $5.56 | $5.29 | 86.20 K | $54.35 M |
| 08/11/2026 | $5.37 | $5.38 (0.19%) | $5.50 | $5.30 | 45.05 K | $54.45 M |
| 08/10/2026 | $5.25 | $5.37 (2.29%) | $5.56 | $5.25 | 66.64 K | $54.35 M |
| 08/07/2026 | $5.14 | $5.25 (2.14%) | $5.34 | $5.12 | 24.42 K | $53.13 M |
| 08/06/2026 | $5.05 | $5.22 (3.37%) | $5.35 | $5.00 | 87.03 K | $52.83 M |
| 08/05/2026 | $4.88 | $4.90 (0.41%) | $5.01 | $4.88 | 39.84 K | $49.59 M |
| 08/04/2026 | $4.91 | $4.95 (0.81%) | $5.05 | $4.91 | 50.24 K | $50.10 M |
| 08/03/2026 | $4.89 | $4.93 (0.82%) | $5.08 | $4.89 | 19.30 K | $49.90 M |
| 07/31/2026 | $4.88 | $4.93 (1.02%) | $5.08 | $4.88 | 21.10 K | $49.95 M |
| 07/30/2026 | $4.94 | $4.96 (0.4%) | $5.00 | $4.90 | 16.71 K | $50.25 M |
| 07/29/2026 | $4.97 | $4.88 (-1.81%) | $5.00 | $4.88 | 54.40 K | $49.44 M |
| 07/28/2026 | $4.94 | $5.00 (1.21%) | $5.10 | $4.90 | 26.50 K | $50.66 M |
| 07/27/2026 | $4.99 | $4.91 (-1.6%) | $5.05 | $4.91 | 52.21 K | $49.75 M |
| 07/24/2026 | $5.00 | $4.93 (-1.4%) | $5.17 | $4.91 | 24.90 K | $49.95 M |
| 07/23/2026 | $5.11 | $4.91 (-3.91%) | $5.23 | $4.91 | 24.01 K | $49.75 M |
| 07/22/2026 | $5.19 | $5.12 (-1.35%) | $5.40 | $5.08 | 10.37 K | $51.87 M |
| 07/21/2026 | $5.23 | $5.14 (-1.72%) | $5.34 | $5.13 | 14.40 K | $52.08 M |
| 07/20/2026 | $5.16 | $5.21 (0.97%) | $5.28 | $5.13 | 23.00 K | $52.79 M |
| 07/17/2026 | $5.30 | $5.16 (-2.64%) | $5.44 | $5.07 | 180.30 K | $52.28 M |
| 07/16/2026 | $5.12 | $5.30 (3.52%) | $5.33 | $5.04 | 27.04 K | $53.70 M |
| 07/15/2026 | $5.09 | $5.12 (0.59%) | $5.19 | $5.03 | 11.97 K | $51.87 M |
| 07/14/2026 | $5.03 | $5.12 (1.79%) | $5.20 | $5.03 | 19.80 K | $51.87 M |
| 07/13/2026 | $5.06 | $5.03 (-0.59%) | $5.14 | $4.95 | 27.84 K | $50.96 M |
| 07/10/2026 | $4.97 | $5.06 (1.81%) | $5.16 | $4.97 | 18.80 K | $51.27 M |
| 07/09/2026 | $4.98 | $5.08 (2.01%) | $5.09 | $4.89 | 61.00 K | $51.47 M |
| 07/08/2026 | $5.09 | $4.83 (-5.11%) | $5.19 | $4.80 | 293.92 K | $48.94 M |
| 07/07/2026 | $5.65 | $5.15 (-8.85%) | $5.65 | $5.10 | 63.30 K | $52.18 M |
| 07/06/2026 | $5.48 | $5.50 (0.36%) | $5.60 | $5.41 | 22.20 K | $55.72 M |
| 07/02/2026 | $5.70 | $5.50 (-3.51%) | $5.76 | $5.50 | 14.80 K | $55.72 M |
| 07/01/2026 | $5.60 | $5.73 (2.32%) | $5.77 | $5.58 | 53.35 K | $58.05 M |
| 06/30/2026 | $5.55 | $5.62 (1.26%) | $5.69 | $5.55 | 35.36 K | $56.94 M |
| 06/29/2026 | $5.25 | $5.55 (5.71%) | $5.67 | $5.25 | 77.50 K | $56.23 M |
| 06/26/2026 | $5.20 | $5.25 (0.96%) | $5.39 | $5.16 | 73.90 K | $53.19 M |
| 06/25/2026 | $5.19 | $5.15 (-0.77%) | $5.23 | $5.11 | 22.20 K | $52.18 M |
| 06/24/2026 | $5.23 | $5.20 (-0.57%) | $5.29 | $5.16 | 64.70 K | $52.68 M |
| 06/23/2026 | $5.32 | $5.17 (-2.82%) | $5.32 | $5.17 | 10.50 K | $52.38 M |
| 06/22/2026 | $5.34 | $5.31 (-0.56%) | $5.46 | $5.27 | 90.00 K | $53.80 M |
| 06/18/2026 | $5.24 | $5.43 (3.63%) | $5.65 | $5.06 | 147.00 K | $55.01 M |
| 06/17/2026 | $5.23 | $5.30 (1.34%) | $5.42 | $5.21 | 29.81 K | $53.70 M |
| 06/16/2026 | $5.21 | $5.26 (0.96%) | $5.37 | $5.21 | 31.30 K | $53.29 M |
| 06/15/2026 | $5.42 | $5.32 (-1.85%) | $5.54 | $5.32 | 47.50 K | $53.90 M |
| 06/12/2026 | $5.20 | $5.35 (2.88%) | $5.42 | $5.20 | 41.24 K | $54.20 M |
| 06/11/2026 | $5.30 | $5.30 (0%) | $5.34 | $5.07 | 64.90 K | $53.70 M |
| 06/10/2026 | $5.37 | $5.30 (-1.3%) | $5.45 | $5.27 | 42.10 K | $53.70 M |
| 06/09/2026 | $5.37 | $5.37 (0%) | $5.53 | $5.37 | 81.80 K | $54.41 M |
| 06/08/2026 | $5.14 | $5.47 (6.42%) | $5.59 | $5.08 | 110.50 K | $55.42 M |
| 06/05/2026 | $5.22 | $5.13 (-1.72%) | $5.26 | $5.08 | 62.95 K | $51.97 M |
| 06/04/2026 | $5.36 | $5.26 (-1.87%) | $5.44 | $5.16 | 73.00 K | $53.29 M |
| 06/03/2026 | $5.42 | $5.34 (-1.48%) | $5.49 | $5.25 | 68.21 K | $54.10 M |
| 06/02/2026 | $5.56 | $5.46 (-1.8%) | $5.67 | $5.45 | 58.66 K | $55.32 M |
| 06/01/2026 | $5.73 | $5.64 (-1.57%) | $5.78 | $5.53 | 97.43 K | $57.14 M |
| 05/29/2026 | $5.75 | $5.82 (1.22%) | $5.93 | $5.67 | 43.00 K | $58.97 M |
| 05/28/2026 | $5.82 | $5.73 (-1.55%) | $5.93 | $5.67 | 91.24 K | $58.05 M |
| 05/27/2026 | $6.02 | $5.82 (-3.32%) | $6.21 | $5.82 | 107.25 K | $58.97 M |
| 05/26/2026 | $6.28 | $6.05 (-3.66%) | $6.51 | $6.05 | 87.99 K | $61.30 M |
| 05/22/2026 | $6.13 | $6.27 (2.28%) | $6.33 | $6.10 | 74.42 K | $63.52 M |
| 05/21/2026 | $6.14 | $6.18 (0.65%) | $6.18 | $5.91 | 39.12 K | $62.61 M |
| 05/20/2026 | $6.01 | $6.11 (1.66%) | $6.34 | $5.91 | 46.00 K | $61.90 M |
| 05/19/2026 | $6.25 | $6.02 (-3.68%) | $6.40 | $5.92 | 112.66 K | $60.99 M |
| 05/18/2026 | $5.75 | $6.20 (7.83%) | $6.44 | $5.65 | 279.83 K | $62.82 M |
| 05/15/2026 | $5.80 | $5.49 (-5.34%) | $5.85 | $5.46 | 163.41 K | $55.62 M |
| 05/14/2026 | $6.06 | $5.88 (-2.97%) | $6.27 | $5.84 | 78.93 K | $59.57 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.
