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. The Alaska Communications Sys Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alaska Communications Sys Grp Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 1.66 1.68 1.63 1.68 1,074
2018-06-15 1.67 1.675 1.65 1.65 780
2018-06-14 1.64 1.68 1.64 1.67 1,292
2018-06-13 1.67 1.67 1.64 1.67 6,900
2018-06-12 1.73 1.73 1.66 1.72 2,765
2018-06-11 1.73 1.73 1.69 1.69 1,640
2018-06-08 1.70 1.71 1.70 1.71 624
2018-06-07 1.67 1.71 1.66 1.68 1,527
2018-06-06 1.68 1.68 1.68 1.68 100
2018-06-05 1.70 1.70 1.69 1.69 300
2018-06-04 1.69 1.71 1.67 1.67 1,460
2018-06-01 1.70 1.71 1.64 1.64 4,731
2018-05-31 1.66 1.67 1.66 1.66 5,521
2018-05-30 1.67 1.68 1.66 1.67 3,674
2018-05-29 1.70 1.71 1.70 1.70 1,900
2018-05-25 1.71 1.73 1.71 1.73 2,400
2018-05-24 1.70 1.71 1.70 1.71 1,500
2018-05-23 1.71 1.72 1.71 1.71 1,400
2018-05-22 1.71 1.72 1.71 1.715 3,764
2018-05-21 1.74 1.74 1.71 1.72 2,100
2018-05-18 1.73 1.73 1.71 1.72 6,100
2018-05-17 1.70 1.72 1.70 1.71 2,090
2018-05-16 1.75 1.80 1.73 1.73 9,296
2018-05-15 1.70 1.72 1.69 1.70 2,400
2018-05-14 1.75 1.77 1.72 1.72 3,642
2018-05-11 1.70 1.73 1.67 1.70 15,806
2018-05-10 1.66 1.77 1.65 1.67 44,909
2018-05-09 1.48 1.51 1.48 1.51 3,200
2018-05-08 1.53 1.53 1.47 1.47 1,900
2018-05-07 1.49 1.54 1.49 1.52 2,195

» More Alaska Communications Sys Grp Stock Price History

To see other companies like Alaska Communications Sys Grp (ALSK), view our stock market today for news, and other data.