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
2021-04-20 3.30 3.30 3.29 3.295 1,283
2021-04-19 3.29 3.305 3.29 3.30 7,925
2021-04-16 3.295 3.295 3.29 3.29 5,296
2021-04-15 3.29 3.295 3.29 3.29 7,469
2021-04-14 3.295 3.295 3.29 3.29 2,796
2021-04-13 3.29 3.295 3.29 3.29 18,361
2021-04-12 3.30 3.30 3.28 3.285 7,881
2021-04-09 3.28 3.285 3.28 3.285 898
2021-04-08 3.275 3.275 3.275 3.275 656
2021-04-07 3.265 3.275 3.265 3.275 4,683
2021-04-06 3.275 3.275 3.265 3.265 4,451
2021-04-05 3.27 3.27 3.26 3.26 9,910
2021-04-02 3.265 3.265 3.265 3.265 5,354
2021-04-01 3.26 3.265 3.26 3.26 2,410
2021-03-31 3.28 3.28 3.25 3.25 10,381
2021-03-30 3.26 3.275 3.245 3.275 15,507
2021-03-29 3.255 3.255 3.25 3.25 9,504
2021-03-26 3.255 3.255 3.255 3.255 855
2021-03-25 3.26 3.26 3.25 3.255 4,799
2021-03-24 3.26 3.26 3.25 3.255 2,728
2021-03-23 3.265 3.27 3.26 3.26 6,213
2021-03-22 3.27 3.28 3.26 3.265 59,068
2021-03-19 3.26 3.275 3.26 3.275 16,907
2021-03-18 3.265 3.265 3.255 3.255 32,470
2021-03-17 3.255 3.265 3.25 3.26 7,269
2021-03-16 3.25 3.255 3.25 3.255 17,894
2021-03-15 3.26 3.26 3.23 3.25 20,820
2021-03-12 3.28 3.285 3.28 3.28 6,918
2021-03-11 3.28 3.285 3.275 3.285 2,614
2021-03-10 3.29 3.30 3.28 3.285 6,139

» 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.