ALSK

Alaska Communications Systems Group, Inc. Common Stock Historical Stock Prices

$1.83
*  
unch
unch
Get ALSK Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.80 1.88 1.80 1.83 32,516
05/20/2016 1.8 1.86 1.79 1.83 82,421
05/19/2016 1.88 1.88 1.7997 1.8 22,792
05/18/2016 1.87 1.88 1.82 1.83 48,102
05/17/2016 1.84 1.87 1.8 1.87 109,135
05/16/2016 1.82 1.83 1.8 1.83 42,294
05/13/2016 1.8 1.82 1.8 1.81 45,393
05/12/2016 1.8 1.82 1.78 1.79 84,090
05/11/2016 1.82 1.82 1.77 1.81 36,731
05/10/2016 1.73 1.83 1.73 1.82 40,690
05/09/2016 1.66 1.87 1.66 1.77 90,120
05/06/2016 1.75 1.79 1.74 1.76 33,976
05/05/2016 1.8 1.82 1.77 1.77 21,803
05/04/2016 1.75 1.84 1.75 1.84 57,803
05/03/2016 1.75 1.78 1.75 1.77 59,327
05/02/2016 1.78 1.79 1.77 1.77 29,289
04/29/2016 1.78 1.81 1.771 1.81 13,967
04/28/2016 1.81 1.81 1.76 1.77 227,546
04/27/2016 1.78 1.81 1.78 1.8 20,981
04/26/2016 1.8 1.83 1.755 1.78 38,690
04/25/2016 1.8 1.8399 1.78 1.82 55,169
04/22/2016 1.84 1.88 1.75 1.79 69,211
04/21/2016 1.879 1.89 1.81 1.87 10,891
04/20/2016 1.86 1.9 1.86 1.89 30,141
04/19/2016 1.85 1.91 1.85 1.8668 39,090
04/18/2016 1.84 1.89 1.83 1.85 166,511
04/15/2016 1.85 1.93 1.84 1.87 29,573
04/14/2016 1.92 1.94 1.832 1.84 16,191
04/13/2016 1.91 1.94 1.88 1.9 19,950
04/12/2016 1.9 1.9655 1.88 1.93 106,927
04/11/2016 1.9 1.91 1.85 1.9 62,345
04/08/2016 1.87 1.89 1.818 1.88 31,579
04/07/2016 1.84 1.89 1.81 1.86 64,436
04/06/2016 1.87 1.88 1.795 1.83 46,641
04/05/2016 1.83 1.9 1.79 1.9 85,052
04/04/2016 1.87 1.9 1.78 1.85 191,711
04/01/2016 1.77 1.9 1.76 1.86 123,538
03/31/2016 1.85 1.87 1.78 1.78 166,877
03/30/2016 1.71 1.82 1.7 1.8 153,848
03/29/2016 1.65 1.72 1.65 1.7 117,070
03/28/2016 1.67 1.7 1.66 1.68 45,719
03/24/2016 1.61 1.67 1.61 1.65 72,911
03/23/2016 1.66 1.68 1.6 1.62 144,588
03/22/2016 1.619 1.69 1.61 1.68 64,426
03/21/2016 1.62 1.63 1.59 1.63 81,400
03/18/2016 1.68 1.72 1.56 1.64 504,821
03/17/2016 1.71 1.73 1.67 1.67 74,580
03/16/2016 1.72 1.76 1.67 1.72 76,209
03/15/2016 1.74 1.79 1.66 1.74 80,238
03/14/2016 1.75 1.79 1.71 1.77 108,511
03/11/2016 1.71 1.75 1.71 1.715 58,077
03/10/2016 1.7 1.73 1.65 1.71 120,536
03/09/2016 1.71 1.75 1.7 1.71 51,073
03/08/2016 1.77 1.7899 1.7 1.72 105,983
03/07/2016 1.79 1.83 1.77 1.8 70,654
03/04/2016 1.8 1.83 1.78 1.81 91,468
03/03/2016 1.75 1.83 1.74 1.8 240,967
03/02/2016 1.58 1.7 1.58 1.7 80,082
03/01/2016 1.61 1.63 1.59 1.6 13,778
02/29/2016 1.58 1.63 1.57 1.61 57,715
02/26/2016 1.51 1.6 1.5087 1.6 80,780
02/25/2016 1.49 1.55 1.45 1.49 38,736
02/24/2016 1.44 1.58 1.44 1.5 65,924
02/23/2016 1.54 1.54 1.39 1.44 108,462
02/22/2016 1.4768 1.53 1.4768 1.53 94,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?