Dark

APTL
ALASKA PWR & TEL CO
stock OTC

EOD

May 16, 2025

59.00USD-1.667%(-1.00)533

Pre-market

Dec 31, 1969

0.00USD-100.000%(-60.00)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	60.000	60.00	59.000	59.00	-1.667%	533	0.000%
2025-05-02	60.000	60.00	60.000	60.00	0.000%	200	-1.667%
2025-04-16	60.000	60.04	60.000	60.00	0.000%	1,821	-1.667%
2025-04-10	60.000	60.00	60.000	60.00	+2.110%	1,491	-1.667%
2025-04-08	58.760	58.76	58.760	58.76	0.000%	101	+0.408%
2025-04-07	59.000	59.00	58.760	58.76	+1.310%	4,364	+0.408%
2025-04-04	56.920	58.00	56.920	58.00	+3.571%	793	+1.724%
2025-03-26	57.000	57.00	56.000	56.00	-0.444%	460	+5.357%
2025-03-19	56.250	56.25	56.250	56.25	+2.273%	300	+4.889%
2025-03-14	55.000	55.00	55.000	55.00	-0.073%	500	+7.273%
2025-03-10	55.040	55.04	55.040	55.04	-1.714%	100	+7.195%
2025-03-05	56.000	56.00	56.000	56.00	0.000%	300	+5.357%
2025-03-04	56.000	56.00	56.000	56.00	0.000%	158	+5.357%
2025-02-25	56.000	56.00	56.000	56.00	0.000%	650	+5.357%
2025-02-24	56.000	56.00	56.000	56.00	-5.085%	200	+5.357%
2025-02-14	56.000	59.00	56.000	59.00	+5.357%	262	0.000%
2025-02-10	56.000	56.00	56.000	56.00	0.000%	100	+5.357%
2025-02-07	56.500	56.50	56.000	56.00	+0.448%	722	+5.357%
2025-02-06	55.750	55.75	55.750	55.75	0.000%	200	+5.830%
2025-02-05	55.425	55.75	55.425	55.75	+1.272%	900	+5.830%
2025-02-04	55.050	55.05	55.050	55.05	+0.091%	108	+7.175%
2025-01-31	55.000	55.00	55.000	55.00	0.000%	180	+7.273%
2025-01-29	55.000	55.00	55.000	55.00	0.000%	100	+7.273%
2025-01-27	55.000	55.00	55.000	55.00	+0.917%	193	+7.273%
2025-01-14	54.500	54.50	54.500	54.50	0.000%	100	+8.257%
2024-12-26	54.460	54.52	54.460	54.50	+1.207%	2,110	+8.257%
2024-12-23	53.850	53.85	53.850	53.85	+0.186%	1,108	+9.564%
2024-12-19	53.750	53.75	53.750	53.75	0.000%	100	+9.767%
2024-12-18	53.750	53.75	53.750	53.75	-1.773%	116	+9.767%
2024-12-12	54.720	54.72	54.720	54.72	-0.037%	200	+7.822%
2024-12-11	54.740	54.74	54.740	54.74	-0.018%	100	+7.782%
2024-12-04	54.750	54.75	54.750	54.75	-1.351%	100	+7.763%
2024-11-19	55.500	55.50	55.500	55.50	+1.370%	252	+6.306%
2024-11-08	54.750	54.75	54.750	54.75	+2.528%	200	+7.763%
2024-10-29	53.400	53.40	53.400	53.40	0.000%	500	+10.487%
2024-10-07	53.400	53.40	53.400	53.40	-1.111%	264	+10.487%
2024-09-30	54.000	54.00	54.000	54.00	-1.550%	115	+9.259%
2024-09-13	54.850	54.85	54.850	54.85	0.000%	100	+7.566%
2024-09-12	54.850	54.85	54.850	54.85	0.000%	201	+7.566%
2024-09-04	54.850	54.85	54.850	54.85	0.000%	105	+7.566%
2024-08-21	54.850	54.85	54.850	54.85	-0.742%	176	+7.566%
2024-08-19	55.260	55.26	55.260	55.26	-0.612%	210	+6.768%
2024-08-01	55.600	55.60	55.600	55.60	-0.714%	100	+6.115%
2024-07-30	56.000	56.00	56.000	56.00	0.000%	500	+5.357%
2024-07-26	56.000	56.00	56.000	56.00	0.000%	100	+5.357%
2024-07-15	56.000	56.00	56.000	56.00	+1.357%	1,107	+5.357%
2024-07-08	55.250	55.25	55.250	55.25	0.000%	101	+6.787%
2024-07-05	55.250	55.25	55.250	55.25	-0.018%	101	+6.787%
2024-07-03	55.260	55.26	55.260	55.26	-1.321%	302	+6.768%
2024-06-26	56.000	56.00	56.000	56.00	+1.800%	410	+5.357%
2024-05-29	57.490	57.49	55.010	55.01	-4.330%	512	+7.253%
2024-05-24	57.500	57.50	57.500	57.50	-2.542%	120	+2.609%
2024-05-22	59.000	59.00	59.000	59.00	0.000%	275	0.000%
2024-05-21	59.540	59.54	59.000	59.00	-1.667%	1,650	0.000%
2024-05-20	60.000	60.00	60.000	60.00	0.000%	115	-1.667%
2024-05-13	60.000	60.00	60.000	60.00	-3.226%	650	-1.667%
2024-05-10	62.000	62.00	62.000	62.00	+0.813%	100	-4.839%
2024-05-09	61.500	61.50	61.500	61.50	+1.653%	170	-4.065%
2024-05-03	60.500	60.50	60.500	60.50	+0.415%	210	-2.479%
2024-04-29	60.250	60.25	60.250	60.25	-0.248%	104	-2.075%
2024-04-26	60.400	60.40	60.400	60.40	-0.165%	112	-2.318%
2024-04-19	60.500	60.50	60.500	60.50	-1.546%	100	-2.479%
2024-04-15	62.000	62.00	61.450	61.45	-0.887%	630	-3.987%
2024-04-03	62.000	62.00	62.000	62.00	-0.016%	119	-4.839%
2024-04-02	62.250	62.25	62.010	62.01	-0.705%	211	-4.854%
2024-03-27	62.450	62.45	62.450	62.45	-1.265%	201	-5.524%
2024-03-22	63.500	63.50	63.250	63.25	-0.394%	804	-6.719%
2024-03-14	63.500	63.50	63.500	63.50	-1.505%	522	-7.087%
2024-03-11	64.470	64.47	64.470	64.47	+0.797%	110	-8.485%
2024-02-29	63.960	63.96	63.960	63.96	-1.600%	200	-7.755%
2024-02-05	65.000	65.00	65.000	65.00	-1.500%	150	-9.231%
2024-01-09	65.990	65.99	65.990	65.99	+2.310%	311	-10.593%
2023-12-29	64.500	64.50	64.500	64.50	0.000%	172	-8.527%
2023-12-21	64.500	64.50	64.500	64.50	+2.057%	100	-8.527%
2023-12-20	63.200	63.20	63.200	63.20	+0.317%	500	-6.646%
2023-12-14	63.000	63.00	63.000	63.00	-0.631%	100	-6.349%
2023-12-08	63.900	63.90	63.400	63.40	-0.938%	264	-6.940%
2023-11-14	64.200	64.20	63.700	64.00	-2.066%	600	-7.813%
2023-11-01	66.400	66.45	64.980	65.35	-1.729%	1,500	-9.717%
2023-10-31	66.500	66.50	66.500	66.50	-0.150%	499	-11.278%
2023-10-16	66.600	66.60	66.600	66.60	-0.597%	1,000	-11.411%
2023-10-05	67.000	67.00	67.000	67.00	+0.676%	200	-11.940%
2023-09-28	66.550	66.55	66.550	66.55	-2.132%	200	-11.345%
2023-09-14	68.000	68.00	68.000	68.00	+3.030%	600	-13.235%
2023-09-05	66.000	66.00	66.000	66.00	-1.493%	103	-10.606%
2023-09-01	67.000	67.00	67.000	67.00	-2.899%	100	-11.940%
2023-08-22	69.000	69.00	69.000	69.00	+2.985%	273	-14.493%
2023-08-21	67.000	67.00	67.000	67.00	+2.290%	194	-11.940%
2023-08-11	65.500	65.50	65.500	65.50	+1.158%	100	-9.924%
2023-08-08	64.750	64.75	64.750	64.75	-1.894%	254	-8.880%
2023-08-04	66.000	66.00	66.000	66.00	+0.763%	105	-10.606%
2023-08-03	65.500	65.50	65.500	65.50	-1.504%	200	-9.924%
2023-08-02	65.100	66.50	65.020	66.50	+0.758%	700	-11.278%
2023-07-28	66.000	66.00	66.000	66.00	+1.538%	100	-10.606%
2023-07-26	65.000	65.00	65.000	65.00	+0.775%	1,149	-9.231%
2023-07-25	64.500	64.50	64.500	64.50	-0.769%	100	-8.527%
2023-07-24	65.000	65.00	65.000	65.00	+0.775%	225	-9.231%
2023-07-21	64.000	64.50	64.000	64.50	+1.976%	525	-8.527%
2023-07-20	62.050	63.25	62.050	63.25	+0.397%	500	-6.719%
2023-07-19	63.000	63.00	63.000	63.00	+2.941%	800	-6.349%
2023-07-18	63.950	63.95	61.000	61.20	-5.043%	1,557	-3.595%
2023-07-17	64.450	64.45	64.450	64.45	-0.846%	100	-8.456%
2023-07-14	65.500	65.50	65.000	65.00	-1.515%	1,004	-9.231%
2023-07-13	66.500	66.50	66.000	66.00	-1.961%	300	-10.606%
2023-07-10	69.990	69.99	67.320	67.32	-3.815%	959	-12.359%
2023-07-07	69.990	69.99	69.990	69.99	+1.069%	150	-15.702%
2023-07-06	69.500	69.50	69.250	69.25	-0.360%	600	-14.801%
2023-07-05	69.500	69.50	69.500	69.50	-0.714%	100	-15.108%
2023-06-27	70.500	70.50	70.000	70.00	-2.098%	1,039	-15.714%
2023-06-23	71.500	71.50	71.500	71.50	+0.704%	176	-17.483%
2023-06-22	71.000	71.00	71.000	71.00	-2.740%	101	-16.901%
2023-06-15	73.500	73.50	73.000	73.00	0.000%	797	-19.178%
2023-06-05	73.000	73.00	73.000	73.00	0.000%	100	-19.178%
2023-05-30	73.000	73.00	72.500	73.00	-6.410%	553	-19.178%
2023-05-26	78.000	78.00	78.000	78.00	+3.311%	120	-24.359%
2023-05-24	76.000	76.00	75.500	75.50	+7.719%	230	-21.854%
2023-05-22	81.230	81.23	70.090	70.09	-13.714%	676	-15.823%
2023-05-19	81.230	81.23	81.230	81.23	-1.837%	119	-27.367%
2023-05-12	83.000	83.00	82.750	82.75	+2.097%	200	-28.701%
2023-04-19	81.050	81.05	81.050	81.05	-1.495%	300	-27.205%
2023-04-10	82.280	82.28	82.280	82.28	+0.012%	300	-28.294%
2023-02-10	82.270	82.27	82.270	82.27	+0.317%	110	-28.285%
2023-01-26	82.010	82.01	82.010	82.01	+2.513%	142	-28.058%
2023-01-19	80.000	80.00	80.000	80.00	-0.125%	100	-26.250%
2022-12-13	80.100	80.10	80.100	80.10	+4.026%	150	-26.342%
2022-10-24	77.000	77.00	77.000	77.00	-1.282%	430	-23.377%
2022-10-21	78.000	78.00	78.000	78.00	0.000%	100	-24.359%
2022-10-20	78.000	78.00	78.000	78.00	-0.319%	105	-24.359%
2022-10-17	78.250	78.25	78.250	78.25	+2.947%	100	-24.601%
2022-10-14	76.010	76.01	76.010	76.01	+1.279%	125	-22.379%
2022-09-21	75.050	75.05	75.050	75.05	+0.053%	516	-21.386%
2022-09-16	79.980	79.98	75.010	75.01	+0.013%	201	-21.344%
2022-09-14	79.990	79.99	75.000	75.00	-0.027%	214	-21.333%
2022-09-08	85.000	85.00	75.020	75.02	-16.644%	240	-21.354%
2022-08-22	90.000	90.00	90.000	90.00	-4.255%	100	-34.444%
2022-07-28	94.000	94.00	94.000	94.00	-6.000%	100	-37.234%
2022-07-14	100.000	100.00	100.000	100.00	+33.333%	100	-41.000%
2022-06-06	75.000	75.00	75.000	75.00	-0.990%	600	-21.333%
2022-05-16	75.750	75.75	75.750	75.75	-2.258%	100	-22.112%
2022-05-09	77.750	77.75	77.500	77.50	-0.641%	749	-23.871%
2022-04-07	78.000	78.00	78.000	78.00	0.000%	263	-24.359%
2022-04-01	78.000	78.00	78.000	78.00	0.000%	100	-24.359%
2022-03-04	78.000	78.00	78.000	78.00	-1.266%	610	-24.359%
2022-03-03	79.000	79.00	79.000	79.00	+0.637%	105	-25.316%
2022-03-02	78.500	78.50	78.500	78.50	+3.289%	100	-24.841%
2022-02-24	78.000	78.00	76.000	76.00	-2.564%	800	-22.368%
2022-02-23	78.010	78.01	78.000	78.00	0.000%	600	-24.359%
2022-02-18	78.000	78.00	78.000	78.00	0.000%	300	-24.359%
2022-02-17	78.010	78.01	78.000	78.00	0.000%	1,105	-24.359%
2022-02-14	78.000	78.00	78.000	78.00	0.000%	150	-24.359%
2022-02-01	78.000	78.00	78.000	78.00	0.000%	502	-24.359%
2022-01-28	78.000	78.00	78.000	78.00	0.000%	100	-24.359%
2022-01-27	78.000	78.00	78.000	78.00	+2.632%	310	-24.359%
2022-01-20	76.000	76.00	76.000	76.00	0.000%	370	-22.368%
2022-01-12	77.000	77.00	76.000	76.00	0.000%	205	-22.368%
2022-01-06	76.000	76.00	76.000	76.00	0.000%	225	-22.368%

.dark-mode .r3Tz32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3Tz32{ color: #333333; background-color: white; border: 2px solid #333333; }APTLALASKA PWR & TEL COstock OTC

APTL
ALASKA PWR & TEL CO
stock OTC