Alaska Power & Telephone Company (APTL)
OTCMKTS · Delayed Price · Currency is USD
82.50
-2.50 (-2.94%)
Aug 24, 2026, 2:25 PM EST
APTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.71% | 120 |
| Aug 17, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | 200 |
| Aug 14, 2026 | 83.70 | 85.00 | 83.70 | 84.40 | 84.40 | 0.66% | 600 |
| Aug 13, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.17% | 100 |
| Aug 12, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.92% | 100 |
| Aug 11, 2026 | 85.00 | 88.00 | 84.77 | 84.77 | 84.77 | -0.27% | 300 |
| Aug 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.96% | 200 |
| Aug 3, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.01% | 100 |
| Jul 31, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -4.88% | 1,000 |
| Jul 29, 2026 | 81.00 | 82.00 | 80.75 | 82.00 | 82.00 | 2.50% | 300 |
| Jul 23, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -8.64% | 612 |
| Jun 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | - | 125 |
| Jun 25, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 87.56 | 6.02% | 417 |
| Jun 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.59 | 3.75% | 153 |
| Jun 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | - | 258 |
| Jun 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | -2.44% | 100 |
| Jun 10, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 81.59 | -3.53% | 300 |
| Jun 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.58 | - | 200 |
| Jun 5, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 84.58 | -5.56% | 367 |
| Jun 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.55 | 7.78% | 255 |
| Jun 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.08 | 0.60% | 189 |
| May 29, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 82.59 | 3.75% | 350 |
| May 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | -0.01% | 100 |
| May 21, 2026 | 80.00 | 80.01 | 80.00 | 80.01 | 79.61 | 5.28% | 2,000 |
| May 20, 2026 | 74.75 | 76.00 | 74.75 | 76.00 | 75.62 | 2.01% | 750 |
| May 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.13 | -0.67% | 103 |
| Apr 23, 2026 | 71.68 | 75.00 | 69.68 | 75.00 | 74.63 | 4.17% | 900 |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.64 | -4.00% | 100 |
| Apr 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.63 | - | 470 |
| Apr 14, 2026 | 74.90 | 75.00 | 74.90 | 75.00 | 74.63 | 0.13% | 693 |
| Apr 13, 2026 | 74.08 | 74.90 | 74.08 | 74.90 | 74.53 | 3.31% | 228 |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.14 | - | 100 |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.14 | 1.27% | 200 |
| Mar 30, 2026 | 72.90 | 72.90 | 72.00 | 72.00 | 71.23 | 1.98% | 322 |
| Mar 25, 2026 | 71.29 | 71.29 | 70.60 | 70.60 | 69.85 | 0.03% | 200 |
| Mar 23, 2026 | 70.10 | 70.58 | 70.10 | 70.58 | 69.82 | 0.82% | 536 |
| Mar 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | - | 110 |
| Mar 16, 2026 | 72.00 | 72.00 | 61.00 | 70.00 | 69.25 | -3.98% | 300 |
| Mar 13, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.12 | 4.14% | 380 |
| Mar 12, 2026 | 72.33 | 72.33 | 70.00 | 70.00 | 69.25 | 3.70% | 257 |
| Mar 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.78 | 2.66% | 249 |
| Mar 5, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.05 | 0.77% | 200 |
| Mar 4, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 64.55 | - | 100 |
| Mar 3, 2026 | 64.00 | 65.25 | 64.00 | 65.25 | 64.55 | 1.95% | 700 |
| Mar 2, 2026 | 63.95 | 64.00 | 63.95 | 64.00 | 63.32 | 0.79% | 300 |
| Feb 27, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.82 | 0.87% | 400 |
| Feb 26, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.28 | - | 249 |
| Feb 25, 2026 | 63.00 | 63.00 | 62.95 | 62.95 | 62.28 | -0.08% | 400 |
| Feb 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.33 | - | 201 |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.33 | 7.60% | 150 |