ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.78
*  
unch
unch
Get ALSK Alerts
*Delayed - data as of Aug. 27, 2014 13:41 ET  -  Find a broker to begin trading ALSK now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ALSK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:41  1.78  1.79  1.77  1.78 67,202
08/26/2014 1.81 1.82 1.77 1.78 192,008
08/25/2014 1.82 1.8221 1.8 1.82 221,445
08/22/2014 1.8 1.84 1.78 1.81 629,315
08/21/2014 1.79 1.8 1.77 1.8 180,775
08/20/2014 1.78 1.798 1.75 1.79 227,583
08/19/2014 1.79 1.8 1.77 1.8 116,332
08/18/2014 1.79 1.805 1.77 1.8 225,047
08/15/2014 1.78 1.79 1.76 1.79 214,106
08/14/2014 1.77 1.8 1.77 1.79 126,074
08/13/2014 1.76 1.7999 1.76 1.77 228,759
08/12/2014 1.8 1.81 1.76 1.76 206,824
08/11/2014 1.8 1.81 1.75 1.76 195,003
08/08/2014 1.74 1.82 1.72 1.82 232,563
08/07/2014 1.85 1.86 1.74 1.74 261,366
08/06/2014 1.77 1.8 1.75 1.78 187,779
08/05/2014 1.74 1.8 1.74 1.76 154,691
08/04/2014 1.77 1.8095 1.74 1.765 136,246
08/01/2014 1.84 1.84 1.76 1.78 167,753
07/31/2014 1.85 1.85 1.7801 1.84 233,886
07/30/2014 1.8 1.85 1.75 1.84 320,575
07/29/2014 1.83 1.9 1.75 1.78 1,058,846
07/28/2014 1.69 1.73 1.69 1.72 119,593
07/25/2014 1.7 1.71 1.7 1.7 85,191
07/24/2014 1.72 1.72 1.69 1.71 103,546
07/23/2014 1.71 1.72 1.71 1.72 84,149
07/22/2014 1.71 1.73 1.69 1.69 172,005
07/21/2014 1.71 1.72 1.7 1.71 94,100
07/18/2014 1.72 1.7337 1.71 1.72 124,512
07/17/2014 1.73 1.74 1.72 1.73 65,596
07/16/2014 1.72 1.74 1.72 1.73 163,823
07/15/2014 1.75 1.75 1.71 1.72 118,351
07/14/2014 1.75 1.75 1.72 1.73 179,910
07/11/2014 1.74 1.74 1.72 1.73 120,679
07/10/2014 1.72 1.74 1.71 1.73 147,134
07/09/2014 1.75 1.75 1.71 1.72 157,799
07/08/2014 1.78 1.79 1.75 1.75 201,291
07/07/2014 1.78 1.7952 1.76 1.77 165,410
07/03/2014 1.8 1.81 1.78 1.78 47,800
07/02/2014 1.78 1.82 1.78 1.78 107,088
07/01/2014 1.8 1.83 1.78 1.78 348,869
06/30/2014 1.79 1.8015 1.78 1.8 88,778
06/27/2014 1.77 1.81 1.77 1.8 121,312
06/26/2014 1.8 1.82 1.77 1.79 199,496
06/25/2014 1.77 1.8 1.76 1.79 116,474
06/24/2014 1.77 1.8 1.77 1.78 99,745
06/23/2014 1.77 1.8 1.76 1.76 209,247
06/20/2014 1.76 1.8048 1.76 1.76 257,289
06/19/2014 1.79 1.79 1.76 1.77 91,398
06/18/2014 1.79 1.8 1.75 1.79 113,410
06/17/2014 1.76 1.81 1.76 1.78 184,173
06/16/2014 1.77 1.8 1.76 1.77 229,561
06/13/2014 1.72 1.76 1.72 1.76 146,053
06/12/2014 1.71 1.76 1.71 1.74 214,481
06/11/2014 1.73 1.75 1.71 1.71 219,284
06/10/2014 1.7 1.75 1.7 1.75 198,530
06/09/2014 1.73 1.76 1.69 1.69 235,503
06/06/2014 1.75 1.75 1.72 1.73 188,854
06/05/2014 1.69 1.75 1.69 1.72 184,297
06/04/2014 1.76 1.78 1.66 1.69 685,292
06/03/2014 1.76 1.79 1.76 1.76 171,201
06/02/2014 1.79 1.8 1.77 1.77 192,203
05/30/2014 1.82 1.84 1.78 1.8 191,484
05/29/2014 1.78 1.83 1.7501 1.83 332,341
05/28/2014 1.8 1.8039 1.76 1.79 266,762
05/27/2014 1.8 1.83 1.75 1.81 321,162
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?