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
2019-02-20 1.74 1.77 1.74 1.76 800
2019-02-19 1.82 1.85 1.80 1.80 500
2019-02-14 1.87 1.87 1.86 1.87 952
2019-02-13 1.88 1.88 1.88 1.88 200
2019-02-12 1.79 1.83 1.76 1.82 1,300
2019-02-11 1.73 1.78 1.73 1.78 1,180
2019-02-08 1.84 1.84 1.76 1.76 1,000
2019-02-07 1.82 1.82 1.78 1.78 1,221
2019-02-06 1.86 1.88 1.78 1.78 1,565
2019-02-05 1.84 1.84 1.76 1.81 7,958
2019-02-04 1.78 1.86 1.70 1.83 9,668
2019-02-01 1.83 1.83 1.76 1.795 6,344
2019-01-31 1.92 1.92 1.80 1.84 11,085
2019-01-30 1.90 1.94 1.90 1.93 1,309
2019-01-29 2.00 2.01 1.90 1.91 8,241
2019-01-28 2.05 2.06 2.00 2.02 2,625
2019-01-25 2.05 2.06 2.04 2.05 2,654
2019-01-24 2.03 2.05 2.02 2.03 4,960
2019-01-23 2.03 2.03 1.98 2.01 3,249
2019-01-22 1.99 2.05 1.99 2.02 4,392
2019-01-18 1.98 2.08 1.97 1.97 2,356
2019-01-17 1.95 1.95 1.88 1.935 3,235
2019-01-16 1.92 2.01 1.87 1.88 4,116
2019-01-15 1.76 1.81 1.76 1.81 3,084
2019-01-14 1.75 1.75 1.74 1.74 1,611
2019-01-11 1.75 1.75 1.75 1.75 982
2019-01-10 1.73 1.73 1.73 1.73 700
2019-01-09 1.73 1.73 1.72 1.73 37
2019-01-08 1.76 1.76 1.74 1.74 1,400
2019-01-07 1.68 1.68 1.68 1.68 766

» 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.