Alaska Pwr & Tel Co. (OP: APTL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2022 | 76.00 | 0 | -2.00(-2.56%) | |||
| Feb 23, 2022 | 78.01 | 78.01 | 78.00 | 78.00 | 600 | +0.00(+0.00%) |
| Feb 18, 2022 | 78.00 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 78.01 | 78.01 | 78.00 | 78.00 | 1,105 | +0.00(+0.00%) |
| Feb 14, 2022 | 78.00 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2022 | 78.00 | 0 | +0.00(+0.00%) | |||
| Jan 28, 2022 | 78.00 | 0 | +0.00(+0.00%) | |||
| Jan 27, 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 310 | +2.00(+2.63%) |
| Jan 20, 2022 | 76.00 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2022 | 76.00 | 0 | +0.00(+0.00%) | |||
| Jan 06, 2022 | 76.00 | 76.00 | 76.00 | 0 | +0.00(+0.00%) | |
| Dec 28, 2021 | 76.00 | 76.00 | 76.00 | 63 | +0.00(+0.00%) | |
| Dec 03, 2021 | 76.00 | 76.00 | 76.00 | 0 | +2.00(+2.70%) | |
| Oct 22, 2021 | 74.00 | 74.00 | 74.00 | 0 | +0.00(+0.00%) | |
| Oct 18, 2021 | 74.00 | 74.00 | 74.00 | 0 | +6.00(+8.82%) | |
| Oct 11, 2021 | 68.00 | 68.00 | 68.00 | 0 | +3.00(+4.62%) | |
| Oct 08, 2021 | 65.56 | 65.56 | 65.00 | 65.00 | 2,000 | -3.77(-5.48%) |
| Oct 01, 2021 | 68.77 | 68.77 | 68.77 | 0 | +0.76(+1.12%) | |
| Sep 14, 2021 | 68.01 | 68.01 | 68.01 | 50 | -1.99(-2.84%) | |
| Sep 09, 2021 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
| Sep 08, 2021 | 69.50 | 70.00 | 69.50 | 70.00 | 344 | +0.00(+0.00%) |
| Aug 31, 2021 | 70.00 | 70.00 | 70.00 | 0 | -2.00(-2.78%) | |
| Aug 26, 2021 | 72.00 | 72.00 | 72.00 | 0 | +4.00(+5.88%) | |
| Aug 19, 2021 | 68.00 | 68.00 | 68.00 | 30 | +1.00(+1.49%) | |
| Jul 27, 2021 | 67.00 | 67.00 | 67.00 | 24 | +0.98(+1.48%) | |
| Jul 26, 2021 | 66.02 | 66.02 | 66.02 | 66.02 | 271 | +0.02(+0.03%) |
| Jul 15, 2021 | 66.00 | 66.00 | 66.00 | 0 | -6.00(-8.33%) | |
| Jul 12, 2021 | 72.00 | 72.00 | 72.00 | 0 | -2.00(-2.70%) | |
| Jul 08, 2021 | 74.00 | 74.00 | 74.00 | 58 | +4.00(+5.71%) | |
| Jul 07, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | +0.00(+0.00%) |
| Jun 25, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 101 | +0.00(+0.00%) |
| Jun 23, 2021 | 70.00 | 70.00 | 70.00 | 5 | +0.00(+0.00%) | |
| Jun 22, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 428 | +4.00(+6.06%) |
| Jun 21, 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 450 | +0.70(+1.07%) |
| Jun 18, 2021 | 65.30 | 65.30 | 65.30 | 65.30 | 100 | +0.05(+0.08%) |
| Jun 11, 2021 | 65.25 | 65.25 | 65.25 | 0 | -0.25(-0.38%) | |
| May 27, 2021 | 65.50 | 65.50 | 65.50 | 0 | +3.37(+5.42%) | |
| May 24, 2021 | 62.13 | 62.13 | 62.13 | 0 | +0.13(+0.21%) | |
| May 21, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 118 | +0.00(+0.00%) |
| May 20, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 250 | +2.00(+3.33%) |
| May 19, 2021 | 58.25 | 60.00 | 58.25 | 60.00 | 200 | +1.79(+3.08%) |
| Apr 14, 2021 | 58.21 | 58.21 | 58.21 | 0 | +2.19(+3.91%) | |
| Apr 12, 2021 | 56.02 | 56.02 | 56.02 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 56.02 | 56.02 | 56.02 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 56.02 | 56.02 | 56.02 | 0 | -0.48(-0.85%) | |
| Mar 11, 2021 | 57.00 | 57.00 | 56.50 | 56.50 | 400 | +0.00(+0.00%) |
| Mar 10, 2021 | 56.00 | 56.50 | 56.00 | 56.50 | 544 | -1.50(-2.59%) |
| Mar 09, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | -2.00(-3.33%) |
| Mar 08, 2021 | 56.35 | 60.00 | 56.35 | 60.00 | 300 | +3.65(+6.48%) |
| Mar 05, 2021 | 56.35 | 56.35 | 56.35 | 56.35 | 500 | +0.35(+0.63%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.