Alaska Pwr & Tel Co. (OP: APTL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 67.50 | 67.50 | 67.50 | 8 | +0.00(+0.00%) | |
| Sep 26, 2019 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 67.50 | 67.50 | 67.50 | 67.50 | 125 | +0.25(+0.37%) |
| Sep 24, 2019 | 66.98 | 67.25 | 66.98 | 67.25 | 517 | +5.90(+9.62%) |
| Sep 23, 2019 | 61.35 | 61.35 | 61.35 | 61.35 | 285 | +0.32(+0.52%) |
| Sep 19, 2019 | 61.03 | 61.03 | 61.03 | 0 | -0.97(-1.56%) | |
| Sep 18, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 400 | +0.98(+1.61%) |
| Sep 11, 2019 | 61.02 | 61.02 | 61.02 | 0 | -0.98(-1.58%) | |
| Sep 09, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 200 | +0.00(+0.00%) |
| Sep 03, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 61.00 | 62.00 | 61.00 | 62.00 | 379 | +1.61(+2.67%) |
| Aug 26, 2019 | 60.39 | 60.39 | 60.39 | 70 | +0.00(+0.00%) | |
| Aug 22, 2019 | 60.39 | 60.39 | 60.39 | 0 | +0.39(+0.65%) | |
| Aug 20, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 60.30 | 60.30 | 60.00 | 60.00 | 700 | -0.01(-0.02%) |
| Aug 16, 2019 | 60.01 | 60.01 | 60.01 | 60.01 | 200 | -0.80(-1.32%) |
| Aug 14, 2019 | 60.81 | 60.81 | 60.81 | 0 | +0.56(+0.93%) | |
| Aug 09, 2019 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) | |
| Aug 08, 2019 | 60.25 | 60.25 | 60.25 | 60.25 | 210 | -1.75(-2.82%) |
| Aug 07, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 1,060 | +0.00(+0.00%) |
| Aug 02, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 62.00 | 62.00 | 62.00 | 16 | +0.00(+0.00%) | |
| Jul 31, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 100 | +0.00(+0.00%) |
| Jul 29, 2019 | 62.00 | 62.00 | 62.00 | 0 | +2.00(+3.33%) | |
| Jul 26, 2019 | 60.00 | 60.00 | 60.00 | 58 | +0.00(+0.00%) | |
| Jul 24, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Jul 19, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 60.00 | 60.00 | 60.00 | 0 | -1.00(-1.64%) | |
| Jun 20, 2019 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 61.00 | 61.00 | 61.00 | 0 | +0.69(+1.14%) | |
| Jun 07, 2019 | 60.31 | 60.31 | 60.31 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 60.31 | 60.31 | 60.31 | 10 | +0.00(+0.00%) | |
| May 31, 2019 | 60.31 | 60.31 | 60.31 | 0 | -0.69(-1.13%) | |
| May 30, 2019 | 60.80 | 61.00 | 60.80 | 61.00 | 862 | +0.00(+0.00%) |
| May 28, 2019 | 61.00 | 61.00 | 61.00 | 0 | -0.20(-0.33%) | |
| May 23, 2019 | 61.20 | 61.20 | 61.20 | 0 | -0.30(-0.49%) | |
| May 21, 2019 | 61.50 | 61.50 | 61.50 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 61.50 | 61.50 | 61.50 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 62.00 | 62.00 | 61.50 | 61.50 | 495 | -0.50(-0.81%) |
| May 14, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 62.25 | 62.25 | 61.75 | 62.00 | 1,040 | -0.25(-0.40%) |
| May 07, 2019 | 62.25 | 62.25 | 62.25 | 62.25 | 225 | -0.25(-0.40%) |
| May 06, 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 120 | -0.27(-0.43%) |
| May 03, 2019 | 63.02 | 63.02 | 62.77 | 62.77 | 800 | -1.23(-1.92%) |
| May 02, 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 692 | +0.00(+0.00%) |
| Apr 26, 2019 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 1,199 | +1.00(+1.59%) |
| Apr 18, 2019 | 63.00 | 63.00 | 63.00 | 32 | +0.00(+0.00%) | |
| Apr 17, 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 204 | +0.00(+0.00%) |
| Apr 16, 2019 | 62.00 | 63.00 | 62.00 | 63.00 | 2,300 | +0.00(+0.00%) |
| Apr 12, 2019 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 213 | +0.00(+0.00%) |
| Apr 10, 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 100 | +0.00(+0.00%) |
| Apr 08, 2019 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 63.00 | 63.00 | 63.00 | 42 | +0.00(+0.00%) | |
| Apr 02, 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 866 | +0.00(+0.00%) |
| Apr 01, 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 1,686 | +1.00(+1.61%) |
| Mar 28, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 62.00 | 62.00 | 62.00 | 0 | +2.00(+3.33%) | |
| Mar 14, 2019 | 60.00 | 60.00 | 60.00 | 0 | -2.00(-3.23%) | |
| Mar 12, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 100 | +1.00(+1.64%) |
| Jan 10, 2019 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 61.00 | 61.00 | 61.00 | 0 | +1.00(+1.67%) | |
| Dec 28, 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 200 | -2.00(-3.23%) |
| Dec 27, 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 600 | -8.00(-11.43%) |
| Dec 26, 2018 | 70.00 | 70.00 | 70.00 | 125 | +0.00(+0.00%) | |
| Dec 20, 2018 | 70.00 | 70.00 | 70.00 | 0 | +9.00(+14.75%) | |
| Dec 19, 2018 | 61.00 | 102.00 | 61.00 | 61.00 | 300 | +0.00(+0.00%) |
| Dec 17, 2018 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 800 | +2.00(+3.39%) |
| Dec 13, 2018 | 59.00 | 59.00 | 59.00 | 10 | +0.00(+0.00%) | |
| Dec 12, 2018 | 59.05 | 59.05 | 59.00 | 59.00 | 2,500 | +0.00(+0.00%) |
| Dec 11, 2018 | 59.00 | 59.00 | 59.00 | 30 | +0.00(+0.00%) | |
| Nov 28, 2018 | 59.00 | 59.00 | 59.00 | 0 | -1.80(-2.96%) | |
| Nov 26, 2018 | 60.80 | 60.80 | 60.80 | 0 | -0.20(-0.33%) | |
| Nov 15, 2018 | 61.00 | 61.00 | 61.00 | 0 | -2.00(-3.17%) | |
| Oct 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | +2.80(+4.65%) | |
| Oct 22, 2018 | 60.20 | 60.20 | 60.20 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 60.20 | 60.20 | 60.20 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.30(-0.50%) | |
| Oct 10, 2018 | 60.50 | 60.50 | 60.50 | 60.50 | 2,000 | -2.48(-3.94%) |
| Oct 09, 2018 | 62.98 | 62.98 | 62.98 | 10 | +0.00(+0.00%) | |
| Oct 04, 2018 | 62.98 | 62.98 | 62.98 | 0 | -1.02(-1.59%) |
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.