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
2018-12-14 1.57 1.57 1.53 1.53 907
2018-12-13 1.57 1.57 1.54 1.56 861
2018-12-12 1.50 1.50 1.50 1.50 11,781
2018-12-11 1.49 1.52 1.49 1.52 1,160
2018-12-10 1.47 1.51 1.47 1.50 4,402
2018-12-07 1.50 1.50 1.50 1.50 300
2018-12-06 1.46 1.49 1.46 1.49 1,300
2018-12-04 1.50 1.50 1.50 1.50 600
2018-12-03 1.52 1.52 1.50 1.52 645
2018-11-30 1.54 1.57 1.53 1.55 842
2018-11-29 1.49 1.53 1.49 1.53 544
2018-11-28 1.48 1.51 1.47 1.49 953
2018-11-27 1.47 1.48 1.46 1.46 800
2018-11-26 1.49 1.49 1.47 1.47 446
2018-11-23 1.48 1.48 1.47 1.47 1,013
2018-11-21 1.47 1.52 1.47 1.52 1,446
2018-11-20 1.47 1.49 1.46 1.46 1,945
2018-11-19 1.53 1.54 1.52 1.54 388
2018-11-16 1.52 1.52 1.52 1.52 603
2018-11-15 1.45 1.47 1.45 1.47 4,236
2018-11-14 1.47 1.49 1.47 1.49 2,200
2018-11-13 1.52 1.52 1.50 1.51 400
2018-11-12 1.51 1.51 1.50 1.50 200
2018-11-09 1.54 1.55 1.51 1.52 1,414
2018-11-08 1.53 1.53 1.51 1.52 2,000
2018-11-07 1.57 1.57 1.52 1.55 2,657
2018-11-06 1.54 1.60 1.54 1.55 4,153
2018-11-05 1.53 1.53 1.495 1.495 404
2018-11-02 1.49 1.50 1.49 1.50 1,100
2018-11-01 1.47 1.49 1.47 1.48 1,877

» 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.