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
2017-12-13 2.40 2.53 2.38 2.53 7,127
2017-12-12 2.37 2.41 2.32 2.38 7,149
2017-12-11 2.23 2.38 2.23 2.35 7,714
2017-12-08 2.15 2.23 2.15 2.23 5,332
2017-12-07 2.11 2.13 2.10 2.13 3,319
2017-12-06 2.08 2.11 2.08 2.10 5,001
2017-12-05 2.05 2.075 2.05 2.075 4,126
2017-12-04 2.06 2.08 2.05 2.07 2,413
2017-12-01 2.09 2.09 2.06 2.06 700
2017-11-30 2.11 2.11 2.09 2.09 2,711
2017-11-29 2.06 2.11 2.06 2.11 3,820
2017-11-28 2.11 2.13 2.11 2.13 1,500
2017-11-27 2.13 2.14 2.13 2.13 800
2017-11-24 2.15 2.15 2.14 2.14 2,406
2017-11-22 2.16 2.17 2.15 2.15 1,800
2017-11-21 2.16 2.17 2.15 2.17 2,300
2017-11-20 2.14 2.17 2.14 2.15 20,724
2017-11-17 2.145 2.145 2.13 2.13 650
2017-11-16 2.15 2.175 2.13 2.13 3,408
2017-11-15 2.15 2.17 2.13 2.13 1,419
2017-11-14 2.14 2.17 2.14 2.17 4,348
2017-11-13 2.18 2.20 2.17 2.20 1,198
2017-11-10 2.15 2.20 2.15 2.20 4,800
2017-11-09 2.13 2.24 2.13 2.17 2,987
2017-11-08 2.18 2.28 2.10 2.28 14,045
2017-11-07 2.36 2.36 2.31 2.31 7,762
2017-11-06 2.47 2.47 2.40 2.40 4,882
2017-11-03 2.48 2.48 2.47 2.48 1,800
2017-11-02 2.58 2.58 2.50 2.52 2,290
2017-11-01 2.45 2.53 2.45 2.50 12,279

» 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.