Alpha Partners Technology Merger Corp.
APTMNASDAQFinancial Services
$10.74
+$0.03(+0.28%)
Market Cap$243206215
P/E Ratio—
52W High$11.35
52W Low$10.16
Alpha Partners Technology Merger Corp.（APTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aptm · 日线历史（复权）· FMP · 截至 2024年3月5日
5-Year High5Y
$11.35
May 23, 2023
-5.4% from here
5-Year Low5Y
$9.55
Sep 27, 2021
+12.5% from low
IPO Priceadj.
$9.63
Sep 23, 2021
+11.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 5, 2024 | $10.67 | $10.67 | $10.55 | $10.62 | $10.62 | 7K | -0.47% |
| Mar 4, 2024 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0K | +0.00% |
| Mar 1, 2024 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 1K | -0.09% |
| Feb 29, 2024 | $10.81 | $10.91 | $10.80 | $10.80 | $10.80 | 2K | -0.09% |
| Feb 28, 2024 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0K | +0.00% |
| Feb 27, 2024 | $10.92 | $10.92 | $10.78 | $10.84 | $10.84 | 5K | -0.73% |
| Feb 26, 2024 | $10.88 | $10.88 | $10.51 | $10.62 | $10.62 | 8K | -2.39% |
| Feb 23, 2024 | $11.27 | $11.27 | $11.00 | $11.23 | $11.23 | 2K | -0.35% |
| Feb 22, 2024 | $11.00 | $11.29 | $11.00 | $11.29 | $11.29 | 15K | +2.64% |
| Feb 21, 2024 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4K | +0.00% |
| Feb 20, 2024 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0K | +0.00% |
| Feb 16, 2024 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0K | +0.00% |
| Feb 15, 2024 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0K | +0.00% |
| Feb 14, 2024 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0K | +0.00% |
| Feb 13, 2024 | $10.54 | $10.67 | $10.54 | $10.67 | $10.67 | 1K | +1.23% |
| Feb 12, 2024 | $10.65 | $10.65 | $10.50 | $10.50 | $10.50 | 60K | -1.41% |
| Feb 9, 2024 | $10.70 | $10.74 | $10.70 | $10.74 | $10.74 | 27K | +0.37% |
| Feb 8, 2024 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 30K | +0.00% |
| Feb 7, 2024 | $10.63 | $10.71 | $10.63 | $10.71 | $10.71 | 3K | +0.75% |
| Feb 6, 2024 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0K | +0.00% |
Showing 1–20 of 615 records
Annual Stock Price Performance · APTM
Jan 1 → Dec 31 · 4 years2024-0.8%$10.71 → $10.62
-0.8%
2023+6.2%$10.08 → $10.70
+6.2%
2022+3.5%$9.69 → $10.03
+3.5%
2021+0.7%$9.63 → $9.70
+0.7%
Best Year2023 · +6.2%
Worst Year2024 · -0.8%
Positive Years3 / 4
Avg Annual Return+2.4%
4Y Total Return+10.3%
4Y CAGR~+2.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in APTM?
If you invested $1,000 in APTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,115
Total Return+11.5%
CAGR~+2.2% / yr
Profit+$115
Based on Sep 23, 2021 · $9.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpha Partners Technology Merger Corp.（APTM）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APTM 历史股价FMP 日线复权 OHLCV