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
2019-08-21 1.81 1.81 1.79 1.79 3,800
2019-08-20 1.79 1.79 1.75 1.79 1,410
2019-08-19 1.75 1.79 1.74 1.75 2,472
2019-08-16 1.79 1.79 1.74 1.75 9,252
2019-08-15 1.70 1.76 1.70 1.76 14,517
2019-08-14 1.72 1.72 1.69 1.70 9,530
2019-08-13 1.79 1.79 1.71 1.75 13,111
2019-08-12 1.80 1.80 1.76 1.79 10,965
2019-08-09 1.77 1.85 1.77 1.83 601
2019-08-08 1.81 1.88 1.80 1.88 2,525
2019-08-07 1.87 1.90 1.87 1.89 2,583
2019-08-06 1.82 1.85 1.82 1.84 3,572
2019-08-05 1.84 1.90 1.81 1.81 4,582
2019-08-02 1.88 1.90 1.86 1.87 4,464
2019-08-01 1.92 1.95 1.83 1.92 6,619
2019-07-31 1.92 1.95 1.91 1.93 3,808
2019-07-30 1.91 1.94 1.86 1.86 2,770
2019-07-29 1.97 1.97 1.90 1.90 4,392
2019-07-26 1.95 1.97 1.94 1.95 3,153
2019-07-25 1.94 1.95 1.93 1.95 1,435
2019-07-24 1.94 1.94 1.92 1.92 6,088
2019-07-23 1.88 1.91 1.88 1.90 1,566
2019-07-22 1.91 1.93 1.88 1.92 3,334
2019-07-19 1.82 1.87 1.82 1.87 1,607
2019-07-18 1.775 1.83 1.77 1.82 10,874
2019-07-17 1.83 1.87 1.83 1.86 868
2019-07-16 1.82 1.845 1.82 1.84 1,969
2019-07-15 1.81 1.815 1.81 1.815 576
2019-07-12 1.795 1.81 1.79 1.81 1,806
2019-07-11 1.78 1.81 1.78 1.80 2,051

» 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.