OTC Markets OTCPK - Delayed Quote USD

Alaska Power & Telephone Company (APTL)

60.00

0.00

(0.00%)

At close: April 22 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 21, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 17, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 16, 2025	60.00	60.04	60.00	60.00	60.00	1,800
Apr 15, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 14, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 11, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 10, 2025	60.00	60.00	60.00	60.00	60.00	1,500
Apr 9, 2025	58.76	58.76	58.76	58.76	58.76	-
Apr 8, 2025	58.76	58.76	58.76	58.76	58.76	100
Apr 7, 2025	59.00	59.00	58.76	58.76	58.76	4,400
Apr 4, 2025	56.92	58.00	56.92	58.00	58.00	800
Apr 3, 2025	56.00	56.00	56.00	56.00	56.00	-
Apr 2, 2025	56.00	56.00	56.00	56.00	56.00	-
Apr 1, 2025	56.00	56.00	56.00	56.00	56.00	-
Mar 31, 2025	0.393 Dividend
Mar 31, 2025	56.00	56.00	56.00	56.00	56.00	-
Mar 28, 2025	56.00	56.00	56.00	56.00	55.61	-
Mar 27, 2025	56.00	56.00	56.00	56.00	55.61	-
Mar 26, 2025	57.00	57.00	56.00	56.00	55.61	500
Mar 25, 2025	56.25	56.25	56.25	56.25	55.86	-
Mar 24, 2025	56.25	56.25	56.25	56.25	55.86	-
Mar 21, 2025	56.25	56.25	56.25	56.25	55.86	-
Mar 20, 2025	56.25	56.25	56.25	56.25	55.86	-
Mar 19, 2025	56.25	56.25	56.25	56.25	55.86	300
Mar 18, 2025	55.00	55.00	55.00	55.00	54.61	-
Mar 17, 2025	55.00	55.00	55.00	55.00	54.61	-
Mar 14, 2025	55.00	55.00	55.00	55.00	54.61	500
Mar 13, 2025	55.04	55.04	55.04	55.04	54.65	-
Mar 12, 2025	55.04	55.04	55.04	55.04	54.65	-
Mar 11, 2025	55.04	55.04	55.04	55.04	54.65	-
Mar 10, 2025	55.04	55.04	55.04	55.04	54.65	100
Mar 7, 2025	56.00	56.00	56.00	56.00	55.61	-
Mar 6, 2025	56.00	56.00	56.00	56.00	55.61	-
Mar 5, 2025	56.00	56.00	56.00	56.00	55.61	300
Mar 4, 2025	56.00	56.00	56.00	56.00	55.61	200
Mar 3, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 28, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 27, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 26, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 25, 2025	56.00	56.00	56.00	56.00	55.61	700
Feb 24, 2025	56.00	56.00	56.00	56.00	55.61	200
Feb 21, 2025	59.00	59.00	59.00	59.00	58.59	-
Feb 20, 2025	59.00	59.00	59.00	59.00	58.59	-
Feb 19, 2025	59.00	59.00	59.00	59.00	58.59	-
Feb 18, 2025	59.00	59.00	59.00	59.00	58.59	-
Feb 14, 2025	56.00	59.00	56.00	59.00	58.59	300
Feb 13, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 12, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 11, 2025	56.00	56.00	56.00	56.00	55.61	-
Feb 10, 2025	56.00	56.00	56.00	56.00	55.61	100
Feb 7, 2025	56.50	56.50	56.00	56.00	55.61	700
Feb 6, 2025	55.75	55.75	55.75	55.75	55.36	200
Feb 5, 2025	55.43	55.75	55.43	55.75	55.36	900
Feb 4, 2025	55.05	55.05	55.05	55.05	54.66	100
Feb 3, 2025	55.00	55.00	55.00	55.00	54.61	-
Jan 31, 2025	55.00	55.00	55.00	55.00	54.61	200
Jan 30, 2025	55.00	55.00	55.00	55.00	54.61	-
Jan 29, 2025	55.00	55.00	55.00	55.00	54.61	100
Jan 28, 2025	55.00	55.00	55.00	55.00	54.61	-
Jan 27, 2025	55.00	55.00	55.00	55.00	54.61	200
Jan 24, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 23, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 22, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 21, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 17, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 16, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 15, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 14, 2025	54.50	54.50	54.50	54.50	54.12	100
Jan 13, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 10, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 8, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 7, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 6, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 3, 2025	54.50	54.50	54.50	54.50	54.12	-
Jan 2, 2025	54.50	54.50	54.50	54.50	54.12	-
Dec 31, 2024	0.393 Dividend
Dec 31, 2024	54.50	54.50	54.50	54.50	54.12	-
Dec 30, 2024	54.50	54.50	54.50	54.50	53.73	-
Dec 27, 2024	54.50	54.50	54.50	54.50	53.73	-
Dec 26, 2024	54.46	54.52	54.46	54.50	53.73	2,100
Dec 24, 2024	53.85	53.85	53.85	53.85	53.09	-
Dec 23, 2024	53.85	53.85	53.85	53.85	53.09	1,100
Dec 20, 2024	53.75	53.75	53.75	53.75	52.99	-
Dec 19, 2024	53.75	53.75	53.75	53.75	52.99	100
Dec 18, 2024	53.75	53.75	53.75	53.75	52.99	100
Dec 17, 2024	54.72	54.72	54.72	54.72	53.94	-
Dec 16, 2024	54.72	54.72	54.72	54.72	53.94	-
Dec 13, 2024	54.72	54.72	54.72	54.72	53.94	-
Dec 12, 2024	54.72	54.72	54.72	54.72	53.94	200
Dec 11, 2024	54.74	54.74	54.74	54.74	53.96	100
Dec 10, 2024	54.75	54.75	54.75	54.75	53.97	-
Dec 9, 2024	54.75	54.75	54.75	54.75	53.97	-
Dec 6, 2024	54.75	54.75	54.75	54.75	53.97	-
Dec 5, 2024	54.75	54.75	54.75	54.75	53.97	-
Dec 4, 2024	54.75	54.75	54.75	54.75	53.97	100
Dec 3, 2024	55.50	55.50	55.50	55.50	54.71	-
Dec 2, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 29, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 27, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 26, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 25, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 22, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 21, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 20, 2024	55.50	55.50	55.50	55.50	54.71	-
Nov 19, 2024	55.50	55.50	55.50	55.50	54.71	300
Nov 18, 2024	54.75	54.75	54.75	54.75	53.97	-
Nov 15, 2024	54.75	54.75	54.75	54.75	53.97	-
Nov 14, 2024	54.75	54.75	54.75	54.75	53.97	-
Nov 13, 2024	54.75	54.75	54.75	54.75	53.97	-
Nov 12, 2024	54.75	54.75	54.75	54.75	53.97	-
Nov 11, 2024	54.75	54.75	54.75	54.75	53.97	-
Nov 8, 2024	54.75	54.75	54.75	54.75	53.97	200
Nov 7, 2024	53.40	53.40	53.40	53.40	52.64	-
Nov 6, 2024	53.40	53.40	53.40	53.40	52.64	-
Nov 5, 2024	53.40	53.40	53.40	53.40	52.64	-
Nov 4, 2024	53.40	53.40	53.40	53.40	52.64	-
Nov 1, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 31, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 30, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 29, 2024	53.40	53.40	53.40	53.40	52.64	500
Oct 28, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 25, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 24, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 23, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 22, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 21, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 18, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 17, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 16, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 15, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 14, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 11, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 10, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 9, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 8, 2024	53.40	53.40	53.40	53.40	52.64	-
Oct 7, 2024	53.40	53.40	53.40	53.40	52.64	300
Oct 4, 2024	54.00	54.00	54.00	54.00	53.23	-
Oct 3, 2024	54.00	54.00	54.00	54.00	53.23	-
Oct 2, 2024	54.00	54.00	54.00	54.00	53.23	-
Oct 1, 2024	54.00	54.00	54.00	54.00	53.23	-
Sep 30, 2024	0.393 Dividend
Sep 30, 2024	54.00	54.00	54.00	54.00	53.23	100
Sep 27, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 26, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 25, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 24, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 23, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 20, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 19, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 18, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 17, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 16, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 13, 2024	54.85	54.85	54.85	54.85	53.68	100
Sep 12, 2024	54.85	54.85	54.85	54.85	53.68	200
Sep 11, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 10, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 9, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 6, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 5, 2024	54.85	54.85	54.85	54.85	53.68	-
Sep 4, 2024	54.85	54.85	54.85	54.85	53.68	100
Sep 3, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 30, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 29, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 28, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 27, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 26, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 23, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 22, 2024	54.85	54.85	54.85	54.85	53.68	-
Aug 21, 2024	54.85	54.85	54.85	54.85	53.68	200
Aug 20, 2024	55.26	55.26	55.26	55.26	54.09	-
Aug 19, 2024	55.26	55.26	55.26	55.26	54.09	200
Aug 16, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 15, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 14, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 13, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 12, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 9, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 8, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 7, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 6, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 5, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 2, 2024	55.60	55.60	55.60	55.60	54.42	-
Aug 1, 2024	55.60	55.60	55.60	55.60	54.42	100
Jul 31, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 30, 2024	56.00	56.00	56.00	56.00	54.81	500
Jul 29, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 26, 2024	56.00	56.00	56.00	56.00	54.81	100
Jul 25, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 24, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 23, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 22, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 19, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 18, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 17, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 16, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 15, 2024	56.00	56.00	56.00	56.00	54.81	1,100
Jul 12, 2024	55.25	55.25	55.25	55.25	54.08	-
Jul 11, 2024	55.25	55.25	55.25	55.25	54.08	-
Jul 10, 2024	55.25	55.25	55.25	55.25	54.08	-
Jul 9, 2024	55.25	55.25	55.25	55.25	54.08	-
Jul 8, 2024	55.25	55.25	55.25	55.25	54.08	100
Jul 5, 2024	55.25	55.25	55.25	55.25	54.08	100
Jul 3, 2024	55.26	55.26	55.26	55.26	54.09	300
Jul 2, 2024	56.00	56.00	56.00	56.00	54.81	-
Jul 1, 2024	56.00	56.00	56.00	56.00	54.81	-
Jun 28, 2024	0.393 Dividend
Jun 28, 2024	56.00	56.00	56.00	56.00	54.81	-
Jun 27, 2024	56.00	56.00	56.00	56.00	54.43	-
Jun 26, 2024	56.00	56.00	56.00	56.00	54.43	400
Jun 25, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 24, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 21, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 20, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 18, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 17, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 14, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 13, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 12, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 11, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 10, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 7, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 6, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 5, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 4, 2024	55.01	55.01	55.01	55.01	53.46	-
Jun 3, 2024	55.01	55.01	55.01	55.01	53.46	-
May 31, 2024	55.01	55.01	55.01	55.01	53.46	-
May 30, 2024	55.01	55.01	55.01	55.01	53.46	100
May 29, 2024	57.49	57.49	55.01	55.01	53.46	500
May 28, 2024	57.50	57.50	57.50	57.50	55.88	100
May 24, 2024	57.50	57.50	57.50	57.50	55.88	100
May 23, 2024	59.00	59.00	59.00	59.00	57.34	-
May 22, 2024	59.00	59.00	59.00	59.00	57.34	300
May 21, 2024	59.54	59.54	59.00	59.00	57.34	1,700
May 20, 2024	60.00	60.00	60.00	60.00	58.31	100
May 17, 2024	60.00	60.00	60.00	60.00	58.31	-
May 16, 2024	60.00	60.00	60.00	60.00	58.31	-
May 15, 2024	60.00	60.00	60.00	60.00	58.31	-
May 14, 2024	60.00	60.00	60.00	60.00	58.31	-
May 13, 2024	60.00	60.00	60.00	60.00	58.31	700
May 10, 2024	62.00	62.00	62.00	62.00	60.26	100
May 9, 2024	61.50	61.50	61.50	61.50	59.77	200
May 8, 2024	60.50	60.50	60.50	60.50	58.80	-
May 7, 2024	60.50	60.50	60.50	60.50	58.80	-
May 6, 2024	60.50	60.50	60.50	60.50	58.80	-
May 3, 2024	60.50	60.50	60.50	60.50	58.80	200
May 2, 2024	60.25	60.25	60.25	60.25	58.56	-
May 1, 2024	60.25	60.25	60.25	60.25	58.56	-
Apr 30, 2024	60.25	60.25	60.25	60.25	58.56	-
Apr 29, 2024	60.25	60.25	60.25	60.25	58.56	100
Apr 26, 2024	60.40	60.40	60.40	60.40	58.70	100
Apr 25, 2024	60.50	60.50	60.50	60.50	58.80	-
Apr 24, 2024	60.50	60.50	60.50	60.50	58.80	-
Apr 23, 2024	60.50	60.50	60.50	60.50	58.80	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alaska Power & Telephone Company (APTL)