Alaska Power & Telephone Company(APTL)
$88.00+1.00 (+1.15%)
APTL
Alaska Power & Telephone Company historical prices
$88.00
At close:+1.00 (+1.15%)
Alaska Power & Telephone Company (APTL) Historical Prices
50 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | +1.15% | 0 | 0.00 |
| Nov 10, 2026 | 87.00 | 90.00 | 84.00 | 87.00 | 87.00 | -0.02% | 0 | 0.00 |
| Nov 09, 2026 | 87.00 | 90.00 | 84.00 | 87.00 | 87.00 | -0.02% | 0 | 0.00 |
| Nov 06, 2026 | 87.02 | 90.00 | 84.04 | 87.02 | 87.02 | -1.67% | 0 | 0.00 |
| Nov 05, 2026 | 88.50 | 91.00 | 86.00 | 88.50 | 88.50 | -2.25% | 0 | 0.00 |
| Nov 04, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -2.65% | 103 | 1.20 |
| Nov 03, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | +2.46% | 208 | 2.51 |
| Nov 02, 2026 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -1.34% | 102 | 1.26 |
| Oct 29, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | +1.23% | 193 | 2.42 |
| Oct 28, 2026 | 90.88 | 92.75 | 89.01 | 90.88 | 90.88 | -0.14% | 0 | 0.00 |
| Oct 27, 2026 | 91.01 | 93.00 | 89.01 | 91.01 | 91.01 | +0.28% | 0 | 0.00 |
| Oct 26, 2026 | 90.75 | 92.50 | 89.00 | 90.75 | 90.75 | -0.27% | 0 | 0.00 |
| Oct 23, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 0 | 0.00 |
| Oct 22, 2026 | 91.01 | 92.00 | 91.01 | 92.00 | 92.00 | +1.10% | 310 | 3.25 |
| Oct 21, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | +1.11% | 0 | 0.00 |
| Oct 19, 2026 | 91.60 | 91.60 | 90.00 | 90.00 | 90.00 | -0.88% | 302 | 3.01 |
| Oct 16, 2026 | 90.80 | 91.60 | 90.00 | 90.80 | 90.80 | -1.17% | 0 | 0.00 |
| Oct 15, 2026 | 91.88 | 94.75 | 89.00 | 91.88 | 91.88 | +0.41% | 0 | 0.00 |
| Oct 14, 2026 | 91.50 | 94.00 | 89.00 | 91.50 | 91.50 | -0.11% | 0 | 0.00 |
| Oct 13, 2026 | 91.60 | 92.72 | 91.60 | 91.60 | 91.60 | -0.97% | 732 | 8.25 |
| Oct 12, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | +0.54% | 151 | 1.75 |
| Oct 09, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00% | 302 | 3.71 |
| Oct 08, 2026 | 95.00 | 95.00 | 90.50 | 92.00 | 92.00 | +2.22% | 350 | 4.61 |
| Oct 07, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | +0.56% | 100 | 1.35 |
| Oct 06, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | +0.67% | 101 | 1.39 |
| Oct 05, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | +3.17% | 100 | 1.41 |
| Oct 02, 2026 | 86.17 | 88.93 | 83.40 | 86.17 | 86.17 | >-0.01% | 0 | 0.00 |
| Oct 01, 2026 | 86.17 | 88.94 | 83.40 | 86.17 | 86.17 | -0.02% | 0 | 0.00 |
| Sep 30, 2026 | 86.19 | 88.97 | 83.40 | 86.19 | 86.19 | +0.51% | 0 | 0.00 |
| Sep 29, 2026 | 86.19 | 88.97 | 83.40 | 86.19 | 85.75 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 86.19 | 88.97 | 83.40 | 86.19 | 85.75 | +1.19% | 0 | 0.00 |
| Sep 25, 2026 | 85.18 | 86.95 | 83.40 | 85.18 | 84.74 | -0.02% | 0 | 0.00 |
| Sep 24, 2026 | 85.19 | 86.98 | 83.40 | 85.19 | 84.76 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 85.19 | 86.98 | 83.40 | 85.19 | 84.76 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 85.19 | 86.98 | 83.40 | 85.19 | 84.76 | -0.02% | 0 | 0.00 |
| Sep 21, 2026 | 85.21 | 87.01 | 83.40 | 85.21 | 84.77 | -0.01% | 0 | 0.00 |
| Sep 18, 2026 | 85.22 | 87.03 | 83.40 | 85.22 | 84.78 | +1.45% | 0 | 0.00 |
| Sep 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | -1.81% | 200 | 2.53 |
| Sep 16, 2026 | 85.55 | 87.09 | 84.00 | 85.55 | 85.11 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 85.55 | 87.09 | 84.00 | 85.55 | 85.11 | >-0.01% | 0 | 0.00 |
| Sep 14, 2026 | 85.55 | 87.10 | 84.00 | 85.55 | 85.12 | >-0.01% | 0 | 0.00 |
| Sep 11, 2026 | 85.56 | 87.11 | 84.00 | 85.56 | 85.12 | +0.14% | 0 | 0.00 |
| Sep 10, 2026 | 85.44 | 86.87 | 84.00 | 85.44 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 85.44 | 86.87 | 84.00 | 85.44 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 85.44 | 86.87 | 84.00 | 85.44 | 85.00 | +0.14% | 0 | 0.00 |
| Sep 07, 2026 | 85.32 | 86.63 | 84.00 | 85.32 | 84.88 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 85.32 | 86.63 | 84.00 | 85.32 | 84.88 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 85.32 | 86.63 | 84.00 | 85.32 | 84.88 | 0.00% | 0 | 0.00 |
