Dark

APTL
ALASKA PWR & TEL CO
stock OTC

EOD

Jul 29, 2026

82.00USD+2.500%(+2.00)300

Pre-market

0.00USD-100.000%(-88.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	81.0000	82.0000	80.7500	82.0000	+2.500%	300	0.000%
2026-07-23	85.0000	85.0000	80.0000	80.0000	-9.091%	612	+2.500%
2026-06-26	88.0000	88.0000	88.0000	88.0000	0.000%	125	-6.818%
2026-06-25	85.0000	88.0000	85.0000	88.0000	+6.024%	417	-6.818%
2026-06-22	83.0000	83.0000	83.0000	83.0000	+3.750%	153	-1.205%
2026-06-15	80.0000	80.0000	80.0000	80.0000	0.000%	258	+2.500%
2026-06-11	80.0000	80.0000	80.0000	80.0000	-2.439%	100	+2.500%
2026-06-10	78.0000	82.0000	78.0000	82.0000	-3.529%	300	0.000%
2026-06-08	85.0000	85.0000	85.0000	85.0000	0.000%	200	-3.529%
2026-06-05	80.0000	85.0000	80.0000	85.0000	-5.556%	367	-3.529%
2026-06-04	90.0000	90.0000	90.0000	90.0000	+7.784%	255	-8.889%
2026-06-03	83.5000	83.5000	83.5000	83.5000	+0.602%	189	-1.796%
2026-05-29	81.0000	83.0000	81.0000	83.0000	+3.750%	350	-1.205%
2026-05-28	80.0000	80.0000	80.0000	80.0000	-0.012%	100	+2.500%
2026-05-21	80.0000	80.0100	80.0000	80.0100	+5.276%	2,000	+2.487%
2026-05-20	74.7500	76.0000	74.7500	76.0000	+2.013%	750	+7.895%
2026-05-12	74.5000	74.5000	74.5000	74.5000	-0.667%	103	+10.067%
2026-04-23	71.6750	75.0000	69.6800	75.0000	+4.167%	900	+9.333%
2026-04-21	72.0000	72.0000	72.0000	72.0000	-4.000%	100	+13.889%
2026-04-17	75.0000	75.0000	75.0000	75.0000	0.000%	470	+9.333%
2026-04-14	74.9000	75.0000	74.9000	75.0000	+0.134%	693	+9.333%
2026-04-13	74.0840	74.9000	74.0840	74.9000	+3.310%	228	+9.479%
2026-04-08	72.5000	72.5000	72.5000	72.5000	0.000%	100	+13.103%
2026-03-31	72.5000	72.5000	72.5000	72.5000	+0.694%	200	+13.103%
2026-03-30	72.9000	72.9000	72.0000	72.0000	+1.983%	322	+13.889%
2026-03-25	71.2900	71.2900	70.6000	70.6000	+0.034%	200	+16.147%
2026-03-23	70.1000	70.5760	70.1000	70.5760	+0.823%	536	+16.187%
2026-03-17	70.0000	70.0000	70.0000	70.0000	0.000%	110	+17.143%
2026-03-16	72.0000	72.0000	61.0000	70.0000	-3.978%	300	+17.143%
2026-03-13	72.8950	72.9000	72.8950	72.9000	+4.143%	380	+12.483%
2026-03-12	72.3300	72.3300	70.0000	70.0000	+3.704%	257	+17.143%
2026-03-11	67.5000	67.5000	67.5000	67.5000	+2.662%	249	+21.481%
2026-03-05	65.7500	65.7500	65.7500	65.7500	+0.766%	200	+24.715%
2026-03-04	65.2500	65.2500	65.2500	65.2500	0.000%	100	+25.670%
2026-03-03	64.0000	65.2500	64.0000	65.2500	+1.953%	700	+25.670%
2026-03-02	63.9500	64.0000	63.9500	64.0000	+0.787%	300	+28.125%
2026-02-27	63.0000	63.5000	63.0000	63.5000	+0.874%	400	+29.134%
2026-02-26	62.9500	62.9500	62.9500	62.9500	0.000%	249	+30.262%
2026-02-25	63.0000	63.0000	62.9500	62.9500	-0.079%	400	+30.262%
2026-02-24	63.0000	63.0000	63.0000	63.0000	0.000%	201	+30.159%
2026-02-23	63.0000	63.0000	63.0000	63.0000	+7.600%	150	+30.159%
2026-02-20	58.5500	58.5500	58.5500	58.5500	0.000%	590	+40.051%
2026-02-19	58.5500	58.5500	58.5500	58.5500	0.000%	108	+40.051%
2026-02-18	58.5500	58.5500	58.5500	58.5500	-0.340%	111	+40.051%
2026-02-13	59.0000	59.0000	58.7500	58.7500	+0.085%	561	+39.574%
2026-02-05	58.7000	58.7000	58.7000	58.7000	+0.308%	112	+39.693%
2026-01-05	58.5200	58.5200	58.5200	58.5200	-2.467%	124	+40.123%
2026-01-02	60.0000	60.0000	60.0000	60.0000	+5.263%	260	+36.667%
2025-12-23	62.3500	62.3500	55.0500	57.0000	-8.581%	2,871	+43.860%
2025-12-12	62.3500	62.3500	62.3500	62.3500	+7.315%	109	+31.516%
2025-12-03	58.1000	58.1000	58.1000	58.1000	-0.701%	100	+41.136%
2025-11-26	58.5000	58.5100	58.5000	58.5100	-0.814%	220	+40.147%
2025-11-18	58.9900	58.9900	58.9900	58.9900	+3.310%	176	+39.007%
2025-11-05	57.1000	57.1000	57.1000	57.1000	+1.946%	110	+43.608%
2025-11-03	56.0100	56.0100	56.0100	56.0100	-1.737%	103	+46.402%
2025-10-14	57.0000	57.0000	57.0000	57.0000	0.000%	102	+43.860%
2025-10-07	57.0000	57.0000	57.0000	57.0000	0.000%	315	+43.860%
2025-10-06	57.0000	57.0000	57.0000	57.0000	-3.390%	2,040	+43.860%
2025-10-01	59.0000	59.0000	59.0000	59.0000	-1.713%	167	+38.983%
2025-08-25	60.0280	60.0280	60.0280	60.0280	-1.416%	120	+36.603%
2025-08-21	60.8900	60.8900	60.8900	60.8900	+6.825%	300	+34.669%
2025-08-11	57.0000	57.0000	57.0000	57.0000	-0.437%	200	+43.860%
2025-07-30	57.2500	57.2500	57.2500	57.2500	-4.583%	100	+43.231%
2025-07-15	60.0000	60.0000	60.0000	60.0000	0.000%	100	+36.667%
2025-07-08	60.0000	60.0000	60.0000	60.0000	-2.041%	120	+36.667%
2025-07-01	61.2500	61.2500	61.2500	61.2500	+0.410%	110	+33.878%
2025-06-27	59.0000	61.0000	59.0000	61.0000	+7.965%	3,330	+34.426%
2025-06-26	56.5000	56.5000	56.5000	56.5000	-1.103%	100	+45.133%
2025-06-17	57.1200	57.1300	57.1200	57.1300	+0.228%	328	+43.532%
2025-06-16	57.0000	57.0000	57.0000	57.0000	+3.636%	100	+43.860%
2025-06-10	55.0000	55.0000	55.0000	55.0000	0.000%	200	+49.091%
2025-06-09	55.0000	55.0000	54.0000	55.0000	+3.774%	809	+49.091%
2025-06-03	53.0000	53.0000	53.0000	53.0000	-3.566%	325	+54.717%
2025-06-02	55.5000	55.5000	53.0000	54.9600	-0.073%	800	+49.199%
2025-05-29	55.0000	55.0000	55.0000	55.0000	0.000%	221	+49.091%
2025-05-28	56.0000	56.0000	55.0000	55.0000	-2.222%	345	+49.091%
2025-05-27	56.2500	56.2500	56.2500	56.2500	0.000%	191	+45.778%
2025-05-23	56.2500	56.2500	56.2500	56.2500	+0.446%	100	+45.778%
2025-05-21	56.0000	56.0000	56.0000	56.0000	-5.085%	113	+46.429%
2025-05-16	60.0000	60.0000	59.0000	59.0000	-1.667%	533	+38.983%
2025-05-02	60.0000	60.0000	60.0000	60.0000	0.000%	200	+36.667%
2025-04-16	60.0000	60.0400	60.0000	60.0000	0.000%	1,821	+36.667%
2025-04-10	60.0000	60.0000	60.0000	60.0000	+2.110%	1,491	+36.667%
2025-04-08	58.7600	58.7600	58.7600	58.7600	0.000%	101	+39.551%
2025-04-07	59.0000	59.0000	58.7600	58.7600	+1.310%	4,364	+39.551%
2025-04-04	56.9200	58.0000	56.9200	58.0000	+3.571%	793	+41.379%
2025-03-26	57.0000	57.0000	56.0000	56.0000	-0.444%	460	+46.429%
2025-03-19	56.2500	56.2500	56.2500	56.2500	+2.273%	300	+45.778%
2025-03-14	55.0000	55.0000	55.0000	55.0000	-0.073%	500	+49.091%
2025-03-10	55.0400	55.0400	55.0400	55.0400	-1.714%	100	+48.983%
2025-03-05	56.0000	56.0000	56.0000	56.0000	0.000%	300	+46.429%
2025-03-04	56.0000	56.0000	56.0000	56.0000	0.000%	158	+46.429%
2025-02-25	56.0000	56.0000	56.0000	56.0000	0.000%	650	+46.429%
2025-02-24	56.0000	56.0000	56.0000	56.0000	-5.085%	200	+46.429%
2025-02-14	56.0000	59.0000	56.0000	59.0000	+5.357%	262	+38.983%
2025-02-10	56.0000	56.0000	56.0000	56.0000	0.000%	100	+46.429%
2025-02-07	56.5000	56.5000	56.0000	56.0000	+0.448%	722	+46.429%
2025-02-06	55.7500	55.7500	55.7500	55.7500	0.000%	200	+47.085%
2025-02-05	55.4250	55.7500	55.4250	55.7500	+1.272%	900	+47.085%
2025-02-04	55.0500	55.0500	55.0500	55.0500	+0.091%	108	+48.955%
2025-01-31	55.0000	55.0000	55.0000	55.0000	0.000%	180	+49.091%
2025-01-29	55.0000	55.0000	55.0000	55.0000	0.000%	100	+49.091%
2025-01-27	55.0000	55.0000	55.0000	55.0000	+0.917%	193	+49.091%
2025-01-14	54.5000	54.5000	54.5000	54.5000	0.000%	100	+50.459%
2024-12-26	54.4600	54.5200	54.4600	54.5000	+1.207%	2,110	+50.459%
2024-12-23	53.8500	53.8500	53.8500	53.8500	+0.186%	1,108	+52.275%
2024-12-19	53.7500	53.7500	53.7500	53.7500	0.000%	100	+52.558%
2024-12-18	53.7500	53.7500	53.7500	53.7500	-1.773%	116	+52.558%
2024-12-12	54.7200	54.7200	54.7200	54.7200	-0.037%	200	+49.854%
2024-12-11	54.7400	54.7400	54.7400	54.7400	-0.018%	100	+49.799%
2024-12-04	54.7500	54.7500	54.7500	54.7500	-1.351%	100	+49.772%
2024-11-19	55.5000	55.5000	55.5000	55.5000	+1.370%	252	+47.748%
2024-11-08	54.7500	54.7500	54.7500	54.7500	+2.528%	200	+49.772%
2024-10-29	53.4000	53.4000	53.4000	53.4000	0.000%	500	+53.558%
2024-10-07	53.4000	53.4000	53.4000	53.4000	-1.111%	264	+53.558%
2024-09-30	54.0000	54.0000	54.0000	54.0000	-1.550%	115	+51.852%
2024-09-13	54.8500	54.8500	54.8500	54.8500	0.000%	100	+49.499%
2024-09-12	54.8500	54.8500	54.8500	54.8500	0.000%	201	+49.499%
2024-09-04	54.8500	54.8500	54.8500	54.8500	0.000%	105	+49.499%
2024-08-21	54.8500	54.8500	54.8500	54.8500	-0.742%	176	+49.499%
2024-08-19	55.2600	55.2600	55.2600	55.2600	-0.612%	210	+48.389%
2024-08-01	55.6000	55.6000	55.6000	55.6000	-0.714%	100	+47.482%
2024-07-30	56.0000	56.0000	56.0000	56.0000	0.000%	500	+46.429%
2024-07-26	56.0000	56.0000	56.0000	56.0000	0.000%	100	+46.429%
2024-07-15	56.0000	56.0000	56.0000	56.0000	+1.357%	1,107	+46.429%
2024-07-08	55.2500	55.2500	55.2500	55.2500	0.000%	101	+48.416%
2024-07-05	55.2500	55.2500	55.2500	55.2500	-0.018%	101	+48.416%
2024-07-03	55.2600	55.2600	55.2600	55.2600	-1.321%	302	+48.389%
2024-06-26	56.0000	56.0000	56.0000	56.0000	+1.800%	410	+46.429%
2024-05-29	57.4900	57.4900	55.0100	55.0100	-4.330%	512	+49.064%
2024-05-24	57.5000	57.5000	57.5000	57.5000	-2.542%	120	+42.609%
2024-05-22	59.0000	59.0000	59.0000	59.0000	0.000%	275	+38.983%
2024-05-21	59.5400	59.5400	59.0000	59.0000	-1.667%	1,650	+38.983%
2024-05-20	60.0000	60.0000	60.0000	60.0000	0.000%	115	+36.667%
2024-05-13	60.0000	60.0000	60.0000	60.0000	-3.226%	650	+36.667%
2024-05-10	62.0000	62.0000	62.0000	62.0000	+0.813%	100	+32.258%
2024-05-09	61.5000	61.5000	61.5000	61.5000	+1.653%	170	+33.333%
2024-05-03	60.5000	60.5000	60.5000	60.5000	+0.415%	210	+35.537%
2024-04-29	60.2500	60.2500	60.2500	60.2500	-0.248%	104	+36.100%
2024-04-26	60.4000	60.4000	60.4000	60.4000	-0.165%	112	+35.762%
2024-04-19	60.5000	60.5000	60.5000	60.5000	-1.546%	100	+35.537%
2024-04-15	62.0000	62.0000	61.4500	61.4500	-0.887%	630	+33.442%
2024-04-03	62.0000	62.0000	62.0000	62.0000	-0.016%	119	+32.258%
2024-04-02	62.2500	62.2500	62.0100	62.0100	-0.705%	211	+32.237%
2024-03-27	62.4500	62.4500	62.4500	62.4500	-1.265%	201	+31.305%
2024-03-22	63.5000	63.5000	63.2500	63.2500	-0.394%	804	+29.644%
2024-03-14	63.5000	63.5000	63.5000	63.5000	-1.505%	522	+29.134%
2024-03-11	64.4700	64.4700	64.4700	64.4700	+0.797%	110	+27.191%
2024-02-29	63.9600	63.9600	63.9600	63.9600	-1.600%	200	+28.205%
2024-02-05	65.0000	65.0000	65.0000	65.0000	-1.500%	150	+26.154%
2024-01-09	65.9900	65.9900	65.9900	65.9900	+2.310%	311	+24.261%
2023-12-29	64.5000	64.5000	64.5000	64.5000	0.000%	172	+27.132%
2023-12-21	64.5000	64.5000	64.5000	64.5000	+2.057%	100	+27.132%
2023-12-20	63.2000	63.2000	63.2000	63.2000	+0.317%	500	+29.747%
2023-12-14	63.0000	63.0000	63.0000	63.0000	-0.631%	100	+30.159%
2023-12-08	63.9000	63.9000	63.4000	63.4000	-0.938%	264	+29.338%
2023-11-14	64.2000	64.2000	63.7000	64.0000	-2.066%	600	+28.125%
2023-11-01	66.4000	66.4500	64.9800	65.3500	-1.729%	1,500	+25.478%
2023-10-31	66.5000	66.5000	66.5000	66.5000	-0.150%	499	+23.308%
2023-10-16	66.6000	66.6000	66.6000	66.6000	-0.597%	1,000	+23.123%
2023-10-05	67.0000	67.0000	67.0000	67.0000	+0.676%	200	+22.388%
2023-09-28	66.5500	66.5500	66.5500	66.5500	-2.132%	200	+23.216%
2023-09-14	68.0000	68.0000	68.0000	68.0000	+3.030%	600	+20.588%
2023-09-05	66.0000	66.0000	66.0000	66.0000	-1.493%	103	+24.242%
2023-09-01	67.0000	67.0000	67.0000	67.0000	-2.899%	100	+22.388%
2023-08-22	69.0000	69.0000	69.0000	69.0000	+2.985%	273	+18.841%
2023-08-21	67.0000	67.0000	67.0000	67.0000	+2.290%	194	+22.388%
2023-08-11	65.5000	65.5000	65.5000	65.5000	+1.158%	100	+25.191%
2023-08-08	64.7500	64.7500	64.7500	64.7500	-1.894%	254	+26.641%
2023-08-04	66.0000	66.0000	66.0000	66.0000	+0.763%	105	+24.242%
2023-08-03	65.5000	65.5000	65.5000	65.5000	-1.504%	200	+25.191%
2023-08-02	65.1000	66.5000	65.0200	66.5000	+0.758%	700	+23.308%
2023-07-28	66.0000	66.0000	66.0000	66.0000	+1.538%	100	+24.242%
2023-07-26	65.0000	65.0000	65.0000	65.0000	+0.775%	1,149	+26.154%
2023-07-25	64.5000	64.5000	64.5000	64.5000	-0.769%	100	+27.132%
2023-07-24	65.0000	65.0000	65.0000	65.0000	+0.775%	225	+26.154%
2023-07-21	64.0000	64.5000	64.0000	64.5000	+1.976%	525	+27.132%
2023-07-20	62.0500	63.2500	62.0500	63.2500	+0.397%	500	+29.644%
2023-07-19	63.0000	63.0000	63.0000	63.0000	+2.941%	800	+30.159%
2023-07-18	63.9500	63.9500	61.0000	61.2000	-5.043%	1,557	+33.987%
2023-07-17	64.4500	64.4500	64.4500	64.4500	-0.846%	100	+27.230%
2023-07-14	65.5000	65.5000	65.0000	65.0000	-1.515%	1,004	+26.154%
2023-07-13	66.5000	66.5000	66.0000	66.0000	-1.961%	300	+24.242%
2023-07-10	69.9900	69.9900	67.3200	67.3200	-3.815%	959	+21.806%
2023-07-07	69.9900	69.9900	69.9900	69.9900	+1.069%	150	+17.160%
2023-07-06	69.5000	69.5000	69.2500	69.2500	-0.360%	600	+18.412%
2023-07-05	69.5000	69.5000	69.5000	69.5000	-0.714%	100	+17.986%
2023-06-27	70.5000	70.5000	70.0000	70.0000	-2.098%	1,039	+17.143%
2023-06-23	71.5000	71.5000	71.5000	71.5000	+0.704%	176	+14.685%
2023-06-22	71.0000	71.0000	71.0000	71.0000	-2.740%	101	+15.493%
2023-06-15	73.5000	73.5000	73.0000	73.0000	0.000%	797	+12.329%
2023-06-05	73.0000	73.0000	73.0000	73.0000	0.000%	100	+12.329%
2023-05-30	73.0000	73.0000	72.5000	73.0000	-6.410%	553	+12.329%
2023-05-26	78.0000	78.0000	78.0000	78.0000	+3.311%	120	+5.128%
2023-05-24	76.0000	76.0000	75.5000	75.5000	+7.719%	230	+8.609%
2023-05-22	81.2300	81.2300	70.0900	70.0900	-13.714%	676	+16.992%
2023-05-19	81.2300	81.2300	81.2300	81.2300	-1.837%	119	+0.948%
2023-05-12	83.0000	83.0000	82.7500	82.7500	+2.097%	200	-0.906%
2023-04-19	81.0500	81.0500	81.0500	81.0500	-1.495%	300	+1.172%
2023-04-10	82.2800	82.2800	82.2800	82.2800	+0.012%	300	-0.340%
2023-02-10	82.2700	82.2700	82.2700	82.2700	+0.317%	110	-0.328%
2023-01-26	82.0100	82.0100	82.0100	82.0100	+2.513%	142	-0.012%
2023-01-19	80.0000	80.0000	80.0000	80.0000	-0.125%	100	+2.500%
2022-12-13	80.1000	80.1000	80.1000	80.1000	+4.026%	150	+2.372%
2022-10-24	77.0000	77.0000	77.0000	77.0000	-1.282%	430	+6.494%
2022-10-21	78.0000	78.0000	78.0000	78.0000	0.000%	100	+5.128%
2022-10-20	78.0000	78.0000	78.0000	78.0000	-0.319%	105	+5.128%
2022-10-17	78.2500	78.2500	78.2500	78.2500	+2.947%	100	+4.792%
2022-10-14	76.0100	76.0100	76.0100	76.0100	+1.279%	125	+7.881%
2022-09-21	75.0500	75.0500	75.0500	75.0500	+0.053%	516	+9.260%
2022-09-16	79.9800	79.9800	75.0100	75.0100	+0.013%	201	+9.319%
2022-09-14	79.9900	79.9900	75.0000	75.0000	-0.027%	214	+9.333%
2022-09-08	85.0000	85.0000	75.0200	75.0200	-16.644%	240	+9.304%
2022-08-22	90.0000	90.0000	90.0000	90.0000	-4.255%	100	-8.889%
2022-07-28	94.0000	94.0000	94.0000	94.0000	-6.000%	100	-12.766%
2022-07-14	100.0000	100.0000	100.0000	100.0000	+33.333%	100	-18.000%
2022-06-06	75.0000	75.0000	75.0000	75.0000	-0.990%	600	+9.333%
2022-05-16	75.7500	75.7500	75.7500	75.7500	-2.258%	100	+8.251%
2022-05-09	77.7500	77.7500	77.5000	77.5000	-0.641%	749	+5.806%
2022-04-07	78.0000	78.0000	78.0000	78.0000	0.000%	263	+5.128%
2022-04-01	78.0000	78.0000	78.0000	78.0000	0.000%	100	+5.128%
2022-03-04	78.0000	78.0000	78.0000	78.0000	-1.266%	610	+5.128%
2022-03-03	79.0000	79.0000	79.0000	79.0000	+0.637%	105	+3.797%
2022-03-02	78.5000	78.5000	78.5000	78.5000	+3.289%	100	+4.459%
2022-02-24	78.0000	78.0000	76.0000	76.0000	-2.564%	800	+7.895%
2022-02-23	78.0100	78.0100	78.0000	78.0000	0.000%	600	+5.128%
2022-02-18	78.0000	78.0000	78.0000	78.0000	0.000%	300	+5.128%
2022-02-17	78.0100	78.0100	78.0000	78.0000	0.000%	1,105	+5.128%
2022-02-14	78.0000	78.0000	78.0000	78.0000	0.000%	150	+5.128%
2022-02-01	78.0000	78.0000	78.0000	78.0000	0.000%	502	+5.128%
2022-01-28	78.0000	78.0000	78.0000	78.0000	0.000%	100	+5.128%
2022-01-27	78.0000	78.0000	78.0000	78.0000	+2.632%	310	+5.128%
2022-01-20	76.0000	76.0000	76.0000	76.0000	0.000%	370	+7.895%
2022-01-12	77.0000	77.0000	76.0000	76.0000	0.000%	205	+7.895%
2022-01-06	76.0000	76.0000	76.0000	76.0000	0.000%	225	+7.895%

.dark-mode .CZtJ05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZtJ05{ color: #333333; background-color: white; border: 2px solid #333333; }APTLALASKA PWR & TEL COstock OTC

APTL
ALASKA PWR & TEL CO
stock OTC