APTL | Alaska Power & T | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Alaska Power & T (APTL)

OTC

$84.00-$0.010 (-0.01%)

Price as of Sep 17, 2026

N/A
Market Cap
43.46%
1-Year Change
Conglomerates
Industry

1 Month
-0.47%

Low Price$83.56

High Price$83.56
3 Months
+5.52%

Low Price$77.59

High Price$84.56
1 Year
+43.46%

Low Price$54.72

High Price$89.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	$0.44 Dividend
09/17/2026	83.56	83.56	83.56	83.56	-0.01%	200
08/28/2026	85.95	85.95	83.57	83.57	-0.58%	250
08/25/2026	84.06	84.06	84.06	84.06	+2.42%	100
08/24/2026	82.19	82.19	82.07	82.07	-2.94%	301
08/18/2026	84.56	84.56	84.56	84.56	+0.71%	120
08/17/2026	83.96	83.96	83.96	83.96	0.00%	200
08/14/2026	83.26	84.56	83.26	83.96	+0.66%	600
08/13/2026	83.41	83.41	83.41	83.41	-0.17%	100
08/12/2026	83.55	83.55	83.55	83.55	-0.92%	100
08/11/2026	84.56	87.54	84.33	84.33	-0.27%	300
08/10/2026	84.56	84.56	84.56	84.56	+8.96%	200
08/03/2026	77.60	77.60	77.60	77.60	+0.01%	100
07/31/2026	79.58	79.58	77.59	77.59	-4.88%	1,000
07/29/2026	80.58	81.57	80.33	81.57	+2.50%	300
07/23/2026	84.56	84.56	79.58	79.58	-8.64%	612
06/30/2026	$0.44 Dividend
06/26/2026	87.11	87.11	87.11	87.11	0.00%	125
06/25/2026	84.14	87.11	84.14	87.11	+6.02%	417
06/22/2026	82.16	82.16	82.16	82.16	+3.75%	153
06/15/2026	79.19	79.19	79.19	79.19	0.00%	258
06/11/2026	79.19	79.19	79.19	79.19	-2.44%	100
06/10/2026	77.21	81.17	77.21	81.17	-3.53%	300
06/08/2026	84.14	84.14	84.14	84.14	0.00%	200
06/05/2026	79.19	84.14	79.19	84.14	-5.56%	367
06/04/2026	89.09	89.09	89.09	89.09	+7.78%	255
06/03/2026	82.65	82.65	82.65	82.65	+0.60%	189
05/29/2026	80.18	82.16	80.18	82.16	+3.75%	350
05/28/2026	79.19	79.19	79.19	79.19	-0.01%	100
05/21/2026	79.19	79.20	79.19	79.20	+5.28%	2,000
05/20/2026	73.99	75.23	73.99	75.23	+2.01%	750
05/12/2026	73.74	73.74	73.74	73.74	-0.67%	103
04/23/2026	70.95	74.24	68.97	74.24	+4.17%	900
04/21/2026	71.27	71.27	71.27	71.27	-4.00%	100
04/17/2026	74.24	74.24	74.24	74.24	0.00%	470
04/14/2026	74.14	74.24	74.14	74.24	+0.13%	693
04/13/2026	73.33	74.14	73.33	74.14	+3.31%	228
04/08/2026	71.76	71.76	71.76	71.76	0.00%	100
03/31/2026	71.76	71.76	71.76	71.76	+1.27%	200
03/31/2026	$0.41 Dividend
03/30/2026	71.75	71.75	70.86	70.86	+1.98%	322
03/25/2026	70.16	70.16	69.48	69.48	+0.03%	200
03/23/2026	68.99	69.46	68.99	69.46	+0.82%	536
03/17/2026	68.89	68.89	68.89	68.89	0.00%	110
03/16/2026	70.86	70.86	60.03	68.89	-3.98%	300
03/13/2026	71.74	71.75	71.74	71.75	+4.14%	380
03/12/2026	71.19	71.19	68.89	68.89	+3.70%	257
03/11/2026	66.43	66.43	66.43	66.43	+2.66%	249
03/05/2026	64.71	64.71	64.71	64.71	+0.77%	200
03/04/2026	64.22	64.22	64.22	64.22	0.00%	100
03/03/2026	62.99	64.22	62.99	64.22	+1.95%	700
03/02/2026	62.94	62.99	62.94	62.99	+0.79%	300
02/27/2026	62.00	62.50	62.00	62.50	+0.87%	400
02/26/2026	61.95	61.95	61.95	61.95	0.00%	249
02/25/2026	62.00	62.00	61.95	61.95	-0.08%	400
02/24/2026	62.00	62.00	62.00	62.00	0.00%	201
02/23/2026	62.00	62.00	62.00	62.00	+7.60%	150
02/20/2026	57.62	57.62	57.62	57.62	0.00%	590
02/19/2026	57.62	57.62	57.62	57.62	0.00%	108
02/18/2026	57.62	57.62	57.62	57.62	-0.34%	111
02/13/2026	58.07	58.07	57.82	57.82	+0.09%	561
02/05/2026	57.77	57.77	57.77	57.77	+0.31%	112
01/05/2026	57.59	57.59	57.59	57.59	-2.47%	124
01/02/2026	59.05	59.05	59.05	59.05	+6.03%	260
12/31/2025	$0.41 Dividend
12/23/2025	60.92	60.92	53.79	55.69	-8.58%	2,871
12/12/2025	60.92	60.92	60.92	60.92	+7.31%	109
12/03/2025	56.77	56.77	56.77	56.77	-0.70%	100
11/26/2025	57.16	57.17	57.16	57.17	-0.81%	220
11/18/2025	57.64	57.64	57.64	57.64	+3.31%	176
11/05/2025	55.79	55.79	55.79	55.79	+1.95%	110
11/03/2025	54.72	54.72	54.72	54.72	-1.74%	103
10/14/2025	55.69	55.69	55.69	55.69	0.00%	102
10/07/2025	55.69	55.69	55.69	55.69	0.00%	315
10/06/2025	55.69	55.69	55.69	55.69	0.00%	2,040