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
| Date | Open | High | Low | Close | Volume |
| 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.
