Alaska Power & Telephone Company (APTL)
OTCMKTS · Delayed Price · Currency is USD
80.01
+4.01 (5.28%)
At close: May 21, 2026
APTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 80.00 | 80.01 | 80.00 | 80.01 | 80.01 | 5.28% | 2,000 |
| May 20, 2026 | 74.75 | 76.00 | 74.75 | 76.00 | 76.00 | 2.01% | 750 |
| May 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | 103 |
| Apr 23, 2026 | 71.68 | 75.00 | 69.68 | 75.00 | 75.00 | 4.17% | 900 |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | 100 |
| Apr 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 470 |
| Apr 14, 2026 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 0.13% | 693 |
| Apr 13, 2026 | 74.08 | 74.90 | 74.08 | 74.90 | 74.90 | 3.31% | 228 |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 100 |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.27% | 200 |
| Mar 30, 2026 | 72.90 | 72.90 | 72.00 | 72.00 | 71.59 | 1.98% | 322 |
| Mar 25, 2026 | 71.29 | 71.29 | 70.60 | 70.60 | 70.20 | 0.03% | 200 |
| Mar 23, 2026 | 70.10 | 70.58 | 70.10 | 70.58 | 70.17 | 0.82% | 536 |
| Mar 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.60 | - | 110 |
| Mar 16, 2026 | 72.00 | 72.00 | 61.00 | 70.00 | 69.60 | -3.98% | 300 |
| Mar 13, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.48 | 4.14% | 380 |
| Mar 12, 2026 | 72.33 | 72.33 | 70.00 | 70.00 | 69.60 | 3.70% | 257 |
| Mar 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.11 | 2.66% | 249 |
| Mar 5, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.37 | 0.77% | 200 |
| Mar 4, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 64.88 | - | 100 |
| Mar 3, 2026 | 64.00 | 65.25 | 64.00 | 65.25 | 64.88 | 1.95% | 700 |
| Mar 2, 2026 | 63.95 | 64.00 | 63.95 | 64.00 | 63.63 | 0.79% | 300 |
| Feb 27, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.14 | 0.87% | 400 |
| Feb 26, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.59 | - | 249 |
| Feb 25, 2026 | 63.00 | 63.00 | 62.95 | 62.95 | 62.59 | -0.08% | 400 |
| Feb 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.64 | - | 201 |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.64 | 7.60% | 150 |
| Feb 20, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.21 | - | 590 |
| Feb 19, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.21 | - | 108 |
| Feb 18, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.21 | -0.34% | 111 |
| Feb 13, 2026 | 59.00 | 59.00 | 58.75 | 58.75 | 58.41 | 0.09% | 561 |
| Feb 5, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.36 | 0.31% | 112 |
| Jan 5, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.18 | -2.47% | 124 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | 6.03% | 260 |
| Dec 23, 2025 | 62.35 | 62.35 | 55.05 | 57.00 | 56.26 | -8.58% | 2,871 |
| Dec 12, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 61.54 | 7.31% | 109 |
| Dec 3, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.35 | -0.70% | 100 |