Alaska Power & Telephone Company (APTL)
OTCMKTS
· Delayed Price · Currency is USD
54.50
0.00 (0.00%)
Jan 16, 2025, 3:00 PM EST
APTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 2 |
| Jan 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 10 |
| Jan 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 100 |
| Jan 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 3 |
| Jan 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1 |
| Jan 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1 |
| Jan 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 15 |
| Jan 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 50 |
| Jan 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 31, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 30, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.11 | - | - |
| Dec 27, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.11 | - | - |
| Dec 26, 2024 | 54.46 | 54.52 | 54.46 | 54.50 | 54.11 | 1.21% | 2,110 |
| Dec 24, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.47 | - | - |
| Dec 23, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.47 | 0.19% | 1,108 |
| Dec 20, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.37 | - | - |
| Dec 19, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.37 | - | 100 |
| Dec 18, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.37 | -1.77% | 116 |
| Dec 17, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.33 | - | - |
| Dec 16, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.33 | - | 25 |
| Dec 13, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.33 | - | - |
| Dec 12, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.33 | -0.04% | 200 |
| Dec 11, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.35 | -0.02% | 100 |
| Dec 10, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | 16 |
| Dec 9, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | - |
| Dec 6, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | - |
| Dec 5, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | - |
| Dec 4, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | -1.35% | 100 |
| Dec 3, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Dec 2, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | 6 |
| Nov 29, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 27, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 26, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 25, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 21, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - | - |
| Nov 19, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | 1.37% | 252 |
| Nov 18, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | - |
| Nov 15, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | 25 |
| Nov 14, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | 3 |
| Nov 13, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | - |
| Nov 12, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | - |
| Nov 11, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | - | 62 |
| Nov 8, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.36 | 2.53% | 200 |
| Nov 7, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Nov 6, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Nov 5, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Nov 4, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Nov 1, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | 30 |
| Oct 31, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | 11 |
| Oct 30, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 29, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | 500 |
| Oct 28, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | 10 |
| Oct 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | 10 |
| Oct 24, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 23, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 22, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 21, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 18, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 17, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 16, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 15, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 14, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | 14 |
| Oct 11, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 10, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 9, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 8, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | - | - |
| Oct 7, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.02 | -1.11% | 264 |
| Oct 4, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | - |
| Oct 3, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | - |
| Oct 2, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | - |
| Oct 1, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | - |
| Sep 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | -1.55% | 115 |
| Sep 27, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 26, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 29 |
| Sep 25, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 24, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 23, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 20, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 19, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 18, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 17, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 16, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 13, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 100 |
| Sep 12, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 201 |
| Sep 11, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 10, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 9, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Sep 6, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 5 |
| Sep 5, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 1 |
| Sep 4, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 15 |
| Sep 3, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Aug 30, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 15 |
| Aug 29, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Aug 28, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | 10 |
| Aug 27, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |
| Aug 26, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.07 | - | - |