ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.73
*  
unch
unch
Get ALSK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ALSK now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.71  1.80  1.70  1.73 829,038
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
10/22/2014 1.36 1.383 1.34 1.35 120,155
10/21/2014 1.4 1.42 1.3455 1.38 121,269
10/20/2014 1.38 1.445 1.36 1.41 123,574
10/17/2014 1.37 1.4 1.33 1.37 140,766
10/16/2014 1.29 1.37 1.29 1.3699 139,617
10/15/2014 1.3 1.36 1.28 1.31 177,449
10/14/2014 1.37 1.4 1.2471 1.3 324,110
10/13/2014 1.4 1.4 1.32 1.33 328,521
10/10/2014 1.43 1.45 1.39 1.4 202,122
10/09/2014 1.44 1.5 1.43 1.43 156,093
10/08/2014 1.46 1.463 1.42 1.46 293,248
10/07/2014 1.5 1.5 1.44 1.47 169,627
10/06/2014 1.53 1.56 1.49 1.51 66,019
10/03/2014 1.49 1.54 1.48 1.53 210,018
10/02/2014 1.45 1.4899 1.44 1.47 209,666
10/01/2014 1.56 1.57 1.43 1.48 540,963
09/30/2014 1.58 1.6 1.57 1.57 129,616
09/29/2014 1.62 1.627 1.59 1.59 117,058
09/26/2014 1.65 1.65 1.5899 1.61 201,746
09/25/2014 1.64 1.66 1.63 1.64 167,743
09/24/2014 1.6 1.7 1.58 1.63 257,385
09/23/2014 1.61 1.65 1.6 1.6 141,513
09/22/2014 1.67 1.67 1.62 1.62 229,628
09/19/2014 1.66 1.68 1.62 1.62 368,519
09/18/2014 1.66 1.69 1.66 1.66 169,174
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?