ALASKA COMMUNICATIONS SYS GRP Historical Stock Price

Below is the stock price history for Alaska Communications Sys Grp ALSK. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alaska Communications Sys Grp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alaska Communications Sys Grp Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	1.86	1.87	1.735	1.76	54,839
2012-05-17	1.87	1.91	1.82	1.835	36,606
2012-05-16	2.04	2.04	1.78	1.855	67,765
2012-05-15	2.10	2.10	2.02	2.025	21,230
2012-05-14	2.24	2.24	2.00	2.05	51,762
2012-05-11	2.30	2.32	2.24	2.24	48,403
2012-05-10	2.32	2.34	2.30	2.325	19,856
2012-05-09	2.28	2.315	2.25	2.30	21,160
2012-05-08	2.285	2.335	2.26	2.285	22,796
2012-05-07	2.36	2.37	2.30	2.30	16,902
2012-05-04	2.36	2.375	2.32	2.33	22,456
2012-05-03	2.31	2.41	2.26	2.33	50,635
2012-05-02	2.46	2.46	2.30	2.33	84,573
2012-05-01	2.535	2.58	2.47	2.48	52,357
2012-04-30	2.50	2.61	2.50	2.56	18,534
2012-04-27	2.56	2.57	2.50	2.56	43,584
2012-04-26	2.48	2.55	2.47	2.54	27,872
2012-04-25	2.51	2.51	2.46	2.485	19,953
2012-04-24	2.475	2.51	2.47	2.495	16,711
2012-04-23	2.52	2.52	2.46	2.475	36,450
2012-04-20	2.61	2.65	2.56	2.56	25,474
2012-04-19	2.53	2.61	2.52	2.56	35,438
2012-04-18	2.56	2.56	2.49	2.525	21,842
2012-04-17	2.45	2.59	2.44	2.51	34,716
2012-04-16	2.58	2.58	2.465	2.465	31,027
2012-04-13	2.60	2.62	2.56	2.565	29,542
2012-04-12	2.60	2.60	2.59	2.59	26,035
2012-04-11	2.62	2.67	2.59	2.59	27,153
2012-04-10	2.71	2.71	2.59	2.59	36,764
2012-04-09	2.765	2.78	2.675	2.69	46,303

» More Alaska Communications Sys Grp Stock Price History