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
2018-09-19 1.66 1.66 1.64 1.65 2,150
2018-09-18 1.67 1.68 1.66 1.66 2,079
2018-09-17 1.69 1.72 1.69 1.71 2,525
2018-09-14 1.72 1.73 1.64 1.64 4,733
2018-09-13 1.73 1.73 1.71 1.71 790
2018-09-12 1.76 1.76 1.72 1.72 3,280
2018-09-11 1.84 1.84 1.76 1.78 2,559
2018-09-10 1.87 1.88 1.85 1.85 1,855
2018-09-07 1.89 1.89 1.85 1.87 5,603
2018-09-06 1.94 1.94 1.93 1.94 800
2018-09-05 1.99 1.99 1.97 1.98 1,120
2018-09-04 1.97 1.995 1.97 1.995 969
2018-08-31 1.93 1.99 1.93 1.98 502
2018-08-30 1.96 1.97 1.90 1.90 3,600
2018-08-29 1.97 1.97 1.95 1.95 1,494
2018-08-28 1.97 1.99 1.97 1.97 2,280
2018-08-27 1.98 1.99 1.97 1.99 600
2018-08-24 1.87 1.96 1.87 1.92 3,425
2018-08-23 1.74 1.84 1.74 1.80 12,715
2018-08-22 1.63 1.71 1.63 1.71 1,512
2018-08-21 1.62 1.64 1.62 1.62 330
2018-08-20 1.61 1.61 1.61 1.61 500
2018-08-17 1.68 1.68 1.64 1.64 900
2018-08-16 1.66 1.685 1.66 1.67 1,652
2018-08-15 1.68 1.68 1.63 1.63 600
2018-08-14 1.72 1.73 1.72 1.72 1,436
2018-08-13 1.71 1.72 1.71 1.72 500
2018-08-10 1.73 1.74 1.73 1.74 2,235
2018-08-09 1.78 1.78 1.72 1.75 7,200
2018-08-08 1.85 1.90 1.78 1.78 3,000

» 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.