Alaska Power and Telephone Co (PK) Historical Data - APTL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Alaska Power and Telephone Co (PK) (APTL)
Alaska Power and Telephone Co (PK) (APTL) Historical

Alaska Power and Telephone Co (PK) (APTL)

60.40

-0.10

(-0.17%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.165289256198	60.5	60.5	60.4	100	60.5	CS
4	-1.85	-2.9718875502	62.25	62.25	60.4	265	61.53359434	CS
12	-4.6	-7.07692307692	65	65	60.4	305	62.81974401	CS
26	-6.1	-9.17293233083	66.5	66.5	60.4	360	63.9669235	CS
52	-20.83	-25.6432352579	81.23	81.23	60.4	412	66.1023256	CS
156	2.19	3.76224016492	58.21	175	58.21	373	69.65217628	CS
260	-3.6	-5.625	64	175	44.01	434	62.26562554	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	60.4	-0.1	-0.17	60.4	60.4	60.4	112
1714080300	60.5	0	0.00	60.5	60.5	60.5	0
1713993900	60.5	0	0.00	60.5	60.5	60.5	0
1713907500	60.5	0	0.00	60.5	60.5	60.5	0
1713821100	60.5	0	0.00	60.5	60.5	60.5	0
1713561900	60.5	-0.95	-1.55	60.5	60.5	60.5	100
1713475200	61.45	0	0.00	61.45	61.45	61.45	0
1713388800	61.45	0	0.00	61.45	61.45	61.45	0
1713302400	61.45	0	0.00	61.45	61.45	61.45	0
1713216000	61.45	-0.55	-0.89	62	62	61.45	630
1712957100	62	0	0.00	62	62	62	0
1712870700	62	0	0.00	62	62	62	0
1712784300	62	0	0.00	62	62	62	0
1712697900	62	0	0.00	62	62	62	0
1712611500	62	0	0.00	62	62	62	0
1712352300	62	0	0.00	62	62	62	0
1712265900	62	0	0.00	62	62	62	0
1712179500	62	-0.01	-0.02	62	62	62	119
1712092980	62.01	-0.44	-0.70	62.25	62.25	62.01	211
1712006580	62.45	0	0.00	62.45	62.45	62.45	0
1711660980	62.45	0	0.00	62.45	62.45	62.45	0
1711574580	62.45	-0.8	-1.26	62.45	62.45	62.45	201
1711488480	63.25	0	0.00	63.25	63.25	63.25	0
1711402080	63.25	0	0.00	63.25	63.25	63.25	0
1711142880	63.25	-0.25	-0.39	63.5	63.5	63.25	804
1711056540	63.5	0	0.00	63.5	63.5	63.5	0
1710970140	63.5	0	0.00	63.5	63.5	63.5	0
1710883740	63.5	0	0.00	63.5	63.5	63.5	0
1710797340	63.5	0	0.00	63.5	63.5	63.5	0
1710538140	63.5	0	0.00	63.5	63.5	63.5	0
1710451740	63.5	-0.97	-1.50	63.5	63.5	63.5	522
1710365340	64.47	0	0.00	64.47	64.47	64.47	0
1710278940	64.47	0	0.00	64.47	64.47	64.47	0
1710192540	64.47	0.51	0.80	64.47	64.47	64.47	110
1709936640	63.96	0	0.00	63.96	63.96	63.96	0
1709850240	63.96	0	0.00	63.96	63.96	63.96	0
1709763840	63.96	0	0.00	63.96	63.96	63.96	0
1709677440	63.96	0	0.00	63.96	63.96	63.96	0
1709591040	63.96	0	0.00	63.96	63.96	63.96	0
1709331840	63.96	0	0.00	63.96	63.96	63.96	0
1709245440	63.96	-1.04	-1.60	63.96	63.96	63.96	200
1709159340	65	0	0.00	65	65	65	0
1709072940	65	0	0.00	65	65	65	0
1708986540	65	0	0.00	65	65	65	0
1708727340	65	0	0.00	65	65	65	0
1708640940	65	0	0.00	65	65	65	0
1708554540	65	0	0.00	65	65	65	0
1708468140	65	0	0.00	65	65	65	0
1708122540	65	0	0.00	65	65	65	0
1708036140	65	0	0.00	65	65	65	0
1707949740	65	0	0.00	65	65	65	0
1707863340	65	0	0.00	65	65	65	0
1707776940	65	0	0.00	65	65	65	0
1707517740	65	0	0.00	65	65	65	0
1707431340	65	0	0.00	65	65	65	0
1707344940	65	0	0.00	65	65	65	0
1707258540	65	0	0.00	65	65	65	0
1707172140	65	-0.99	-1.50	65	65	65	150
1706880600	65.989999	0	0.00	65.989999	65.989999	65.989999	0
1706794200	65.989999	0	0.00	65.989999	65.989999	65.989999	0
1706707800	65.989999	0	0.00	65.989999	65.989999	65.989999	0
1706621400	65.989999	0	0.00	65.989999	65.989999	65.989999	0
1706535000	65.989999	0	0.00	65.989999	65.989999	65.989999	0

Alaska Power and Telephone (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions