ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.59
*  
0.01
0.63%
Get ALSK Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ALSK now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ALSK Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.60  1.60  1.55  1.59 210,164
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
12/03/2014 1.23 1.24 1.21 1.24 156,276
12/02/2014 1.23 1.25 1.21 1.22 229,893
12/01/2014 1.28 1.285 1.23 1.23 408,270
11/28/2014 1.29 1.3 1.27 1.28 80,441
11/26/2014 1.3 1.32 1.29 1.3 124,213
11/25/2014 1.3 1.32 1.3 1.3 79,460
11/24/2014 1.3 1.32 1.3 1.31 137,727
11/21/2014 1.3 1.32 1.3 1.3 113,592
11/20/2014 1.32 1.32 1.3 1.3 86,735
11/19/2014 1.3 1.32 1.29 1.31 88,976
11/18/2014 1.32 1.33 1.29 1.3 332,240
11/17/2014 1.34 1.37 1.32 1.32 166,586
11/14/2014 1.35 1.4 1.35 1.365 155,113
11/13/2014 1.39 1.3928 1.35 1.35 175,784
11/12/2014 1.34 1.4 1.33 1.38 239,887
11/11/2014 1.5 1.5 1.33 1.34 411,624
11/10/2014 1.5 1.5 1.45 1.45 160,627
11/07/2014 1.5 1.61 1.5 1.5 397,339
11/06/2014 1.5 1.64 1.5 1.52 742,241
11/05/2014 1.37 1.4 1.35 1.38 228,511
11/04/2014 1.38 1.4 1.35 1.38 93,577
11/03/2014 1.36 1.4 1.36 1.4 127,614
10/31/2014 1.37 1.4 1.35 1.35 225,958
10/30/2014 1.42 1.42 1.37 1.37 223,207
10/29/2014 1.39 1.4201 1.39 1.41 84,677
10/28/2014 1.39 1.4 1.36 1.4 69,953
10/27/2014 1.4 1.42 1.37 1.37 61,239
10/24/2014 1.37 1.407 1.37 1.39 146,206
10/23/2014 1.4 1.4 1.36 1.37 65,352
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?