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%) |
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.