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
2020-06-05 2.725 2.725 2.66 2.67 8,870
2020-06-04 2.73 2.73 2.615 2.635 10,919
2020-06-03 2.725 2.735 2.68 2.69 5,401
2020-06-02 2.65 2.68 2.64 2.68 5,297
2020-06-01 2.645 2.65 2.61 2.61 5,356
2020-05-29 2.605 2.65 2.60 2.61 16,953
2020-05-28 2.60 2.64 2.58 2.60 15,125
2020-05-27 2.65 2.65 2.56 2.59 28,573
2020-05-26 2.73 2.73 2.61 2.625 29,856
2020-05-22 2.46 2.63 2.44 2.57 50,355
2020-05-21 2.33 2.43 2.32 2.415 46,572
2020-05-20 2.25 2.29 2.24 2.26 17,668
2020-05-19 2.24 2.295 2.24 2.25 6,644
2020-05-18 2.31 2.31 2.25 2.25 20,077
2020-05-15 2.31 2.31 2.25 2.28 12,715
2020-05-14 2.21 2.36 2.21 2.29 13,029
2020-05-13 2.29 2.34 2.265 2.275 27,315
2020-05-12 2.34 2.49 2.28 2.46 30,522
2020-05-11 2.26 2.42 2.26 2.325 22,575
2020-05-08 2.195 2.28 2.195 2.265 32,818
2020-05-07 2.06 2.09 2.01 2.08 32,574
2020-05-06 2.04 2.04 2.01 2.02 6,430
2020-05-05 2.03 2.09 2.03 2.06 12,533
2020-05-04 1.94 2.02 1.94 2.02 8,946
2020-05-01 2.03 2.05 1.96 1.97 13,821
2020-04-30 2.02 2.03 1.99 2.005 4,180
2020-04-29 2.00 2.04 2.00 2.025 13,912
2020-04-28 1.96 1.96 1.95 1.96 5,774
2020-04-27 1.96 1.97 1.90 1.965 17,381
2020-04-24 1.97 1.98 1.96 1.96 9,588

» 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.