Alaska Power & Telephone Company (APTL)
OTCMKTS · Delayed Price · Currency is USD
90.77
-1.23 (-1.34%)
At close: Oct 30, 2026
APTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -1.34% | 102 |
| Oct 29, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 193 |
| Oct 22, 2026 | 91.01 | 92.00 | 91.01 | 92.00 | 92.00 | 2.22% | 310 |
| Oct 19, 2026 | 91.60 | 91.60 | 90.00 | 90.00 | 90.00 | -1.75% | 302 |
| Oct 13, 2026 | 91.60 | 92.72 | 91.60 | 91.60 | 91.60 | -0.97% | 732 |
| Oct 12, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | 151 |
| Oct 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 302 |
| Oct 8, 2026 | 95.00 | 95.00 | 90.50 | 92.00 | 92.00 | 2.22% | 350 |
| Oct 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 100 |
| Oct 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.67% | 101 |
| Oct 5, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 6.39% | 100 |
| Sep 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.56 | -0.01% | 200 |
| Aug 28, 2026 | 86.40 | 86.40 | 84.01 | 84.01 | 83.57 | -0.58% | 250 |
| Aug 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.06 | 2.42% | 100 |
| Aug 24, 2026 | 82.62 | 82.62 | 82.50 | 82.50 | 82.07 | -2.94% | 301 |
| Aug 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.56 | 0.71% | 120 |
| Aug 17, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 83.96 | - | 200 |
| Aug 14, 2026 | 83.70 | 85.00 | 83.70 | 84.40 | 83.96 | 0.66% | 600 |
| Aug 13, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.41 | -0.17% | 100 |
| Aug 12, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.55 | -0.92% | 100 |
| Aug 11, 2026 | 85.00 | 88.00 | 84.77 | 84.77 | 84.33 | -0.27% | 300 |
| Aug 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.56 | 8.96% | 200 |
| Aug 3, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | 0.01% | 100 |
| Jul 31, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 77.59 | -4.88% | 1,000 |
| Jul 29, 2026 | 81.00 | 82.00 | 80.75 | 82.00 | 81.57 | 2.50% | 300 |
| Jul 23, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 79.58 | -8.64% | 612 |
| Jun 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.11 | - | 125 |
| Jun 25, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 87.11 | 6.02% | 417 |
| Jun 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.16 | 3.75% | 153 |
| Jun 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.19 | - | 258 |
| Jun 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.19 | -2.44% | 100 |
| Jun 10, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 81.17 | -3.53% | 300 |
| Jun 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - | 200 |
| Jun 5, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 84.14 | -5.56% | 367 |
| Jun 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | 7.78% | 255 |
| Jun 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.65 | 0.60% | 189 |
| May 29, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 82.16 | 3.75% | 350 |
| May 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.19 | -0.01% | 100 |
| May 21, 2026 | 80.00 | 80.01 | 80.00 | 80.01 | 79.20 | 5.28% | 2,000 |
| May 20, 2026 | 74.75 | 76.00 | 74.75 | 76.00 | 75.23 | 2.01% | 750 |