NYSE:APT | Historical Stock Price | ALPHA PRO TECH LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.27$2.71$5.80$12.40$26.511999-02-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.50$3.5050,300——
2016-12-29$3.45$3.4530,400——
2016-12-28$3.40$3.4021,100——
2016-12-27$3.40$3.4031,100——
2016-12-23$3.50$3.5031,500——
2016-12-22$3.45$3.4524,700——
2016-12-21$3.50$3.5022,300——
2016-12-20$3.60$3.6023,900——
2016-12-19$3.45$3.4527,200——
2016-12-16$3.50$3.5028,800——
2016-12-15$3.45$3.4518,200——
2016-12-14$3.45$3.4540,200——
2016-12-13$3.50$3.5028,900——
2016-12-12$3.50$3.5031,400——
2016-12-09$3.55$3.5521,900——
2016-12-08$3.55$3.5537,300——
2016-12-07$3.50$3.5050,000——
2016-12-06$3.50$3.5042,600——
2016-12-05$3.45$3.4574,600——
2016-12-02$3.35$3.3520,200——
2016-12-01$3.45$3.4566,000——
2016-11-30$3.45$3.4545,600——
2016-11-29$3.50$3.5089,100——
2016-11-28$3.40$3.40108,300——
2016-11-25$3.59$3.5931,500——
2016-11-23$3.60$3.6042,700——
2016-11-22$3.60$3.6081,400——
2016-11-21$3.69$3.6966,400——
2016-11-18$3.80$3.80161,200——
2016-11-17$3.65$3.65348,900——
2016-11-16$3.35$3.3548,700——
2016-11-15$3.25$3.2576,300——
2016-11-14$3.34$3.3479,500——
2016-11-11$3.41$3.4153,500——
2016-11-10$3.40$3.4039,000——
2016-11-09$3.35$3.35109,800——
2016-11-08$3.20$3.2055,700——
2016-11-07$3.35$3.3559,400——
2016-11-04$3.25$3.2553,700——
2016-11-03$3.35$3.3591,200——
2016-11-02$3.50$3.5086,900——
2016-11-01$3.45$3.4558,900——
2016-10-31$3.35$3.3544,400——
2016-10-28$3.30$3.3086,900——
2016-10-27$3.30$3.30167,100——
2016-10-26$3.30$3.3064,400——
2016-10-25$3.45$3.4550,600——
2016-10-24$3.50$3.5040,900——
2016-10-21$3.53$3.5353,900——
2016-10-20$3.49$3.4956,100——
2016-10-19$3.50$3.5046,200——
2016-10-18$3.55$3.5549,700——
2016-10-17$3.45$3.4592,600——
2016-10-14$3.45$3.45117,100——
2016-10-13$3.45$3.4581,100——
2016-10-12$3.65$3.65136,100——
2016-10-11$3.60$3.60202,700——
2016-10-10$3.49$3.4967,800——
2016-10-07$3.43$3.4369,300——
2016-10-06$3.44$3.44122,700——
2016-10-05$3.46$3.4674,900——
2016-10-04$3.48$3.48119,400——
2016-10-03$3.55$3.5563,400——
2016-09-30$3.60$3.6049,800——
2016-09-29$3.58$3.5888,200——
2016-09-28$3.57$3.5765,000——
2016-09-27$3.56$3.56143,900——
2016-09-26$3.51$3.51173,500——
2016-09-23$3.55$3.55555,600——
2016-09-22$3.15$3.15127,800——
2016-09-21$3.10$3.10106,300——
2016-09-20$3.14$3.14149,400——
2016-09-19$3.17$3.1787,600——
2016-09-16$3.10$3.10253,700——
2016-09-15$3.06$3.0691,600——
2016-09-14$2.90$2.9065,900——
2016-09-13$2.96$2.9697,600——
2016-09-12$3.01$3.01114,100——
2016-09-09$2.98$2.98113,400——
2016-09-08$2.93$2.9356,500——
2016-09-07$2.98$2.9849,400——
2016-09-06$3.01$3.0163,500——
2016-09-02$3.00$3.0033,800——
2016-09-01$3.01$3.0175,700——
2016-08-31$3.04$3.0440,700——
2016-08-30$3.12$3.1234,800——
2016-08-29$3.12$3.1287,300——
2016-08-26$3.05$3.0537,500——
2016-08-25$3.14$3.1481,500——
2016-08-24$3.15$3.15137,900——
2016-08-23$3.31$3.31219,700——
2016-08-22$3.34$3.34387,800——
2016-08-19$3.14$3.14109,700——
2016-08-18$3.16$3.16188,600——
2016-08-17$3.05$3.05167,800——
2016-08-16$3.10$3.10397,300——
2016-08-15$2.99$2.9984,100——
2016-08-12$2.92$2.9263,200——
2016-08-11$3.01$3.0154,800——
2016-08-10$3.08$3.08106,500——
2016-08-09$3.12$3.1264,100——
2016-08-08$3.08$3.08185,000——
2016-08-05$2.96$2.96212,700——
2016-08-04$2.79$2.79425,700——
2016-08-03$2.56$2.5642,100——
2016-08-02$2.49$2.4948,600——
2016-08-01$2.63$2.63101,600——
2016-07-29$2.63$2.6349,900——
2016-07-28$2.75$2.75343,600——
2016-07-27$2.47$2.4740,000——
2016-07-26$2.48$2.4820,500——
2016-07-25$2.49$2.4921,100——
2016-07-22$2.47$2.4718,400——
2016-07-21$2.45$2.4518,100——
2016-07-20$2.46$2.4615,000——
2016-07-19$2.48$2.4820,500——
2016-07-18$2.43$2.4317,900——
2016-07-15$2.44$2.4412,100——
2016-07-14$2.44$2.4419,700——
2016-07-13$2.46$2.4628,300——
2016-07-12$2.46$2.4632,500——
2016-07-11$2.45$2.4569,600——
2016-07-08$2.40$2.4014,600——
2016-07-07$2.36$2.3625,400——
2016-07-06$2.34$2.3419,500——
2016-07-05$2.27$2.2728,400——
2016-07-01$2.26$2.2631,500——
2016-06-30$2.27$2.2744,400——
2016-06-29$2.21$2.2122,600——
2016-06-28$2.19$2.1912,000——
2016-06-27$2.12$2.1228,400——
2016-06-24$2.12$2.1231,100——
2016-06-23$2.12$2.1216,600——
2016-06-22$2.18$2.1815,600——
2016-06-21$2.24$2.2464,000——
2016-06-20$2.23$2.2338,500——
2016-06-17$2.27$2.2785,500——
2016-06-16$2.19$2.1981,300——
2016-06-15$2.27$2.2797,500——
2016-06-14$2.32$2.3253,400——
2016-06-13$2.30$2.30159,200——
2016-06-10$2.34$2.3475,500——
2016-06-09$2.50$2.5047,100——
2016-06-08$2.48$2.4834,600——
2016-06-07$2.47$2.4737,300——
2016-06-06$2.52$2.5251,500——
2016-06-03$2.53$2.539,800——
2016-06-02$2.49$2.4936,300——
2016-06-01$2.46$2.4628,400——
2016-05-31$2.50$2.50101,200——
2016-05-27$2.49$2.4927,200——
2016-05-26$2.51$2.5197,500——
2016-05-25$2.46$2.4691,100——
2016-05-24$2.39$2.3963,900——
2016-05-23$2.32$2.32103,900——
2016-05-20$2.21$2.2129,600——
2016-05-19$2.25$2.2534,500——
2016-05-18$2.24$2.2430,800——
2016-05-17$2.25$2.2522,400——
2016-05-16$2.25$2.2525,700——
2016-05-13$2.21$2.2120,300——
2016-05-12$2.17$2.1758,500——
2016-05-11$2.14$2.1442,900——
2016-05-10$2.10$2.1028,000——
2016-05-09$2.08$2.0814,900——
2016-05-06$2.04$2.04110,700——
2016-05-05$2.09$2.09133,800——
2016-05-04$1.99$1.9949,500——
2016-05-03$1.94$1.9443,500——
2016-05-02$1.99$1.9929,800——
2016-04-29$2.01$2.0137,200——
2016-04-28$2.02$2.0253,000——
2016-04-27$2.04$2.0456,800——
2016-04-26$1.99$1.9959,500——
2016-04-25$1.94$1.9427,700——
2016-04-22$1.87$1.8740,300——
2016-04-21$1.92$1.9215,500——
2016-04-20$1.90$1.9024,800——
2016-04-19$1.90$1.903,900——
2016-04-18$1.87$1.8720,200——
2016-04-15$1.87$1.8722,200——
2016-04-14$1.91$1.9126,500——
2016-04-13$1.87$1.8759,900——
2016-04-12$1.87$1.8765,500——
2016-04-11$1.89$1.8910,200——
2016-04-08$1.88$1.8824,400——
2016-04-07$1.88$1.8829,200——
2016-04-06$1.87$1.8722,500——
2016-04-05$1.92$1.9217,100——
2016-04-04$1.89$1.8923,100——
2016-04-01$1.87$1.8785,900——
2016-03-31$1.82$1.8231,100——
2016-03-30$1.90$1.9037,200——
2016-03-29$1.84$1.8445,100——
2016-03-28$1.80$1.8023,900——
2016-03-24$1.79$1.7928,500——
2016-03-23$1.79$1.7915,600——
2016-03-22$1.81$1.8124,800——
2016-03-21$1.83$1.8323,000——
2016-03-18$1.75$1.7568,200——
2016-03-17$1.79$1.7929,700——
2016-03-16$1.76$1.7648,500——
2016-03-15$1.77$1.7717,800——
2016-03-14$1.76$1.7629,900——
2016-03-11$1.78$1.7836,000——
2016-03-10$1.78$1.7845,300——
2016-03-09$1.75$1.7533,500——
2016-03-08$1.72$1.7246,900——
2016-03-07$1.72$1.7234,600——
2016-03-04$1.69$1.6937,400——
2016-03-03$1.64$1.6439,500——
2016-03-02$1.77$1.7757,000——
2016-03-01$1.70$1.7025,300——
2016-02-29$1.66$1.6647,900——
2016-02-26$1.71$1.7118,100——
2016-02-25$1.69$1.6925,100——
2016-02-24$1.68$1.6835,900——
2016-02-23$1.70$1.7058,300——
2016-02-22$1.69$1.6957,300——
2016-02-19$1.62$1.6227,500——
2016-02-18$1.64$1.6444,100——
2016-02-17$1.69$1.6942,500——
2016-02-16$1.62$1.6229,900——
2016-02-12$1.57$1.5733,400——
2016-02-11$1.58$1.5850,200——
2016-02-10$1.60$1.6060,400——
2016-02-09$1.59$1.5924,600——
2016-02-08$1.60$1.6045,500——
2016-02-05$1.65$1.6593,200——
2016-02-04$1.69$1.6955,600——
2016-02-03$1.68$1.6822,900——
2016-02-02$1.68$1.6827,600——
2016-02-01$1.67$1.6737,200——
2016-01-29$1.65$1.6569,100——
2016-01-28$1.74$1.7457,100——
2016-01-27$1.70$1.7052,400——
2016-01-26$1.60$1.6024,600——
2016-01-25$1.58$1.5826,200——
2016-01-22$1.58$1.5828,900——
2016-01-21$1.58$1.5825,600——
2016-01-20$1.59$1.5932,700——
2016-01-19$1.57$1.5718,200——
2016-01-15$1.57$1.5773,800——
2016-01-14$1.59$1.5934,600——
2016-01-13$1.59$1.5957,000——
2016-01-12$1.61$1.6128,200——
2016-01-11$1.66$1.6624,200——
2016-01-08$1.63$1.6332,100——
2016-01-07$1.57$1.5768,700——
2016-01-06$1.61$1.61121,300——
2016-01-05$1.69$1.6948,200——
2016-01-04$1.72$1.7240,600——