Alaska Power & Telephone Company (APTL)
OTCMKTS
· Delayed Price · Currency is USD
60.00
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT
APTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 559 |
| Apr 16, 2025 | 60.00 | 60.04 | 60.00 | 60.00 | 60.00 | - | 1,821 |
| Apr 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2 |
| Apr 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10 |
| Apr 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 60 |
| Apr 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.11% | 1,491 |
| Apr 9, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - | - |
| Apr 8, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - | 101 |
| Apr 7, 2025 | 59.00 | 59.00 | 58.76 | 58.76 | 58.76 | 1.31% | 4,364 |
| Apr 4, 2025 | 56.92 | 58.00 | 56.92 | 58.00 | 58.00 | 3.57% | 793 |
| Apr 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 50 |
| Apr 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Apr 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Mar 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 4 |
| Mar 26, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 55.61 | -0.44% | 460 |
| Mar 25, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.86 | - | - |
| Mar 24, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.86 | - | - |
| Mar 21, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.86 | - | - |
| Mar 20, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.86 | - | - |
| Mar 19, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.86 | 2.27% | 300 |
| Mar 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - | - |
| Mar 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - | 1 |
| Mar 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | -0.07% | 500 |
| Mar 13, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.66 | - | - |
| Mar 12, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.66 | - | - |
| Mar 11, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.66 | - | 19 |
| Mar 10, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.66 | -1.71% | 100 |
| Mar 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 18 |
| Mar 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Mar 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 300 |
| Mar 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 158 |
| Mar 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Feb 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Feb 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Feb 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Feb 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 650 |
| Feb 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -5.08% | 200 |
| Feb 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | 8 |
| Feb 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | - |
| Feb 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | - |
| Feb 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | 21 |
| Feb 14, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 58.59 | 5.36% | 262 |
| Feb 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 12 |
| Feb 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 50 |
| Feb 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 10 |
| Feb 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | 100 |
| Feb 7, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.61 | 0.45% | 722 |