ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.66
*  
0.03
1.78%
Get ALSK Alerts
*Delayed - data as of Mar. 5, 2015 11:07 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:07  1.51  1.72  1.51  1.66 155,675
03/04/2015 1.7 1.73 1.67 1.69 290,335
03/03/2015 1.67 1.7 1.67 1.7 123,300
03/02/2015 1.67 1.68 1.65 1.66 64,649
02/27/2015 1.66 1.7 1.66 1.68 52,092
02/26/2015 1.68 1.7 1.63 1.68 164,399
02/25/2015 1.7 1.7 1.67 1.7 82,548
02/24/2015 1.68 1.7 1.67 1.7 56,032
02/23/2015 1.7 1.71 1.67 1.69 82,720
02/20/2015 1.69 1.72 1.68 1.71 114,723
02/19/2015 1.7 1.72 1.685 1.71 122,863
02/18/2015 1.71 1.73 1.7 1.71 99,405
02/17/2015 1.73 1.75 1.72 1.72 84,434
02/13/2015 1.8 1.8 1.69 1.75 150,074
02/12/2015 1.8 1.85 1.75 1.78 182,018
02/11/2015 1.75 1.8 1.7401 1.76 82,436
02/10/2015 1.81 1.81 1.75 1.77 65,396
02/09/2015 1.78 1.81 1.75 1.81 61,378
02/06/2015 1.79 1.83 1.78 1.78 87,579
02/05/2015 1.8 1.84 1.8 1.8 80,766
02/04/2015 1.78 1.83 1.76 1.8 188,401
02/03/2015 1.75 1.79 1.75 1.78 96,891
02/02/2015 1.76 1.78 1.68 1.75 137,203
01/30/2015 1.71 1.78 1.63 1.78 351,780
01/29/2015 1.61 1.7 1.56 1.7 201,601
01/28/2015 1.63 1.68 1.6 1.61 78,711
01/27/2015 1.64 1.68 1.6135 1.64 147,887
01/26/2015 1.57 1.705 1.57 1.64 219,373
01/23/2015 1.6 1.6 1.55 1.59 210,164
01/22/2015 1.55 1.6 1.55 1.6 170,895
01/21/2015 1.55 1.5999 1.5 1.55 152,060
01/20/2015 1.57 1.6 1.55 1.55 135,970
01/16/2015 1.57 1.64 1.55 1.57 297,061
01/15/2015 1.61 1.63 1.54 1.58 499,481
01/14/2015 1.56 1.62 1.5 1.61 820,856
01/13/2015 1.67 1.7 1.58 1.59 170,633
01/12/2015 1.69 1.69 1.65 1.66 145,038
01/09/2015 1.73 1.76 1.7 1.7 87,170
01/08/2015 1.78 1.78 1.72 1.74 78,546
01/07/2015 1.67 1.79 1.67 1.78 269,466
01/06/2015 1.73 1.77 1.65 1.68 585,320
01/05/2015 1.73 1.7929 1.73 1.77 230,993
01/02/2015 1.77 1.83 1.75 1.81 183,384
12/31/2014 1.7 1.79 1.7 1.79 370,473
12/30/2014 1.78 1.81 1.74 1.74 257,415
12/29/2014 1.84 1.88 1.78 1.8 332,151
12/26/2014 1.83 1.89 1.78 1.87 348,945
12/24/2014 1.86 1.88 1.8 1.82 191,454
12/23/2014 1.83 1.93 1.83 1.87 532,376
12/22/2014 1.7 1.88 1.7 1.86 703,558
12/19/2014 1.71 1.8 1.7 1.73 828,886
12/18/2014 1.71 1.78 1.7001 1.73 673,798
12/17/2014 1.71 1.8 1.67 1.74 341,191
12/16/2014 1.75 1.78 1.65 1.74 388,000
12/15/2014 1.83 1.86 1.76 1.77 273,452
12/12/2014 1.88 1.8999 1.81 1.86 266,979
12/11/2014 1.9 1.93 1.8 1.88 471,084
12/10/2014 1.87 1.96 1.85 1.88 1,108,718
12/09/2014 1.82 1.87 1.76 1.87 1,338,693
12/08/2014 1.9 1.9 1.75 1.85 1,538,855
12/05/2014 1.94 2.05 1.72 1.94 13,214,770
12/04/2014 1.25 1.25 1.18 1.24 333,545
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?