Alaska Pwr & Tel Co. (OP: APTL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 03, 2021 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | +0.00(+0.00%) |
| Feb 19, 2021 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 403 | +0.00(+0.00%) |
| Feb 17, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 700 | +0.00(+0.00%) |
| Feb 16, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 200 | +0.00(+0.00%) |
| Feb 12, 2021 | 56.00 | 56.00 | 56.00 | 80 | +0.00(+0.00%) | |
| Feb 11, 2021 | 56.00 | 56.00 | 56.00 | 13 | +0.00(+0.00%) | |
| Feb 08, 2021 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 56.00 | 56.00 | 56.00 | 20 | +0.00(+0.00%) | |
| Feb 04, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | +0.00(+0.00%) |
| Feb 02, 2021 | 56.00 | 56.00 | 56.00 | 0 | +1.00(+1.82%) | |
| Jan 29, 2021 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 55.05 | 55.06 | 55.00 | 55.00 | 1,600 | -0.20(-0.36%) |
| Jan 27, 2021 | 55.00 | 55.76 | 55.00 | 55.20 | 3,702 | -3.80(-6.44%) |
| Jan 15, 2021 | 59.00 | 59.00 | 59.00 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 59.00 | 59.00 | 59.00 | 42 | +0.00(+0.00%) | |
| Jan 07, 2021 | 59.00 | 59.00 | 59.00 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 301 | -3.00(-4.84%) |
| Dec 21, 2020 | 62.00 | 62.00 | 62.00 | 0 | +1.00(+1.64%) | |
| Dec 17, 2020 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 61.00 | 61.00 | 61.00 | 18 | +0.00(+0.00%) | |
| Dec 09, 2020 | 61.00 | 61.00 | 61.00 | 67 | +0.00(+0.00%) | |
| Dec 08, 2020 | 61.00 | 61.00 | 61.00 | 61.00 | 150 | +4.65(+8.25%) |
| Dec 03, 2020 | 56.35 | 56.35 | 56.35 | 0 | -0.01(-0.02%) | |
| Dec 02, 2020 | 56.36 | 56.36 | 56.36 | 56.36 | 360 | +0.02(+0.04%) |
| Nov 24, 2020 | 56.34 | 56.34 | 56.34 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 56.34 | 56.34 | 56.34 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 56.34 | 56.34 | 56.34 | 56.34 | 100 | -0.66(-1.16%) |
| Nov 11, 2020 | 57.00 | 57.00 | 57.00 | 0 | -2.05(-3.47%) | |
| Nov 10, 2020 | 59.05 | 59.05 | 59.05 | 59.05 | 102 | -0.95(-1.58%) |
| Nov 03, 2020 | 60.00 | 60.00 | 60.00 | 0 | +4.00(+7.14%) | |
| Oct 30, 2020 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
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.