ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.89
*  
0.01
 negative 
0.53%
Get ALSK Alerts
*Delayed - data as of Apr. 17, 2014 12:17 ET 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:17  1.89  1.91  1.87  1.89 163,843
04/16/2014 1.89 1.9199 1.8755 1.88 123,559
04/15/2014 1.88 1.9 1.87 1.89 363,810
04/14/2014 1.88 1.905 1.88 1.89 278,786
04/11/2014 1.89 1.91 1.88 1.88 244,934
04/10/2014 1.87 1.91 1.87 1.89 274,487
04/09/2014 1.94 1.95 1.87 1.88 412,027
04/08/2014 1.89 1.95 1.88 1.94 185,702
04/07/2014 1.9 1.9 1.86 1.88 252,997
04/04/2014 1.95 1.95 1.88 1.91 239,672
04/03/2014 1.98 2 1.94 1.94 146,845
04/02/2014 1.99 2.0308 1.96 1.96 196,934
04/01/2014 1.91 1.98 1.9 1.98 391,037
03/31/2014 1.92 1.93 1.87 1.93 314,608
03/28/2014 1.89 1.92 1.88 1.92 182,172
03/27/2014 1.92 1.93 1.87 1.89 399,489
03/26/2014 1.94 1.98 1.912 1.93 403,612
03/25/2014 1.91 1.94 1.9 1.93 344,207
03/24/2014 1.9 1.9299 1.9 1.91 261,202
03/21/2014 1.92 1.93 1.89 1.9 944,541
03/20/2014 1.91 1.94 1.89 1.91 339,743
03/19/2014 1.9 1.94 1.8918 1.91 309,338
03/18/2014 1.87 1.9 1.85 1.89 364,999
03/17/2014 1.89 1.93 1.84 1.86 609,947
03/14/2014 1.95 1.95 1.86 1.89 502,211
03/13/2014 1.96 1.9611 1.89 1.93 478,660
03/12/2014 1.93 1.9696 1.88 1.94 997,480
03/11/2014 2.08 2.09 1.92 1.93 1,424,913
03/10/2014 2.13 2.1599 2.05 2.09 890,169
03/07/2014 2.29 2.31 2.09 2.13 2,946,090
03/06/2014 2.4 2.7 2.385 2.55 1,910,630
03/05/2014 2.22 2.38 2.22 2.34 774,109
03/04/2014 2.21 2.25 2.19 2.21 336,887
03/03/2014 2.17 2.2 2.16 2.2 248,172
02/28/2014 2.15 2.2 2.15 2.19 228,580
02/27/2014 2.16 2.19 2.15 2.16 194,328
02/26/2014 2.15 2.195 2.14 2.17 161,386
02/25/2014 2.22 2.23 2.12 2.16 432,129
02/24/2014 2.19 2.22 2.18 2.19 284,647
02/21/2014 2.17 2.2175 2.17 2.18 233,063
02/20/2014 2.18 2.2201 2.18 2.2 158,252
02/19/2014 2.19 2.21 2.18 2.18 163,234
02/18/2014 2.21 2.24 2.2 2.21 206,832
02/14/2014 2.24 2.25 2.2 2.21 196,604
02/13/2014 2.2 2.25 2.2 2.23 202,765
02/12/2014 2.18 2.23 2.18 2.21 220,968
02/11/2014 2.17 2.2 2.14 2.18 239,809
02/10/2014 2.18 2.18 2.12 2.16 256,978
02/07/2014 2.19 2.21 2.15 2.17 154,068
02/06/2014 2.12 2.2 2.09 2.16 370,542
02/05/2014 2.13 2.13 2.09 2.1 526,781
02/04/2014 2.17 2.1999 2.12 2.12 318,933
02/03/2014 2.17 2.21 2.12 2.12 333,760
01/31/2014 2.23 2.23 2.17 2.18 310,764
01/30/2014 2.19 2.28 2.18 2.25 246,816
01/29/2014 2.22 2.22 2.12 2.19 442,389
01/28/2014 2.19 2.25 2.19 2.23 271,840
01/27/2014 2.27 2.28 2.12 2.16 683,344
01/24/2014 2.43 2.45 2.22 2.27 761,036
01/23/2014 2.38 2.45 2.35 2.41 513,703
01/22/2014 2.4 2.41 2.35 2.36 208,501
01/21/2014 2.4 2.47 2.37 2.39 606,520
01/17/2014 2.3 2.43 2.3 2.38 704,102
01/16/2014 2.27 2.31 2.26 2.3 190,352
01/15/2014 2.26 2.32 2.26 2.29 386,497
01/14/2014 2.21 2.2984 2.21 2.26 287,785
01/13/2014 2.3 2.33 2.2 2.22 355,030
01/10/2014 2.27 2.33 2.25 2.28 395,414
01/09/2014 2.25 2.3 2.2 2.25 371,342
01/08/2014 2.27 2.34 2.25 2.25 292,908
01/07/2014 2.39 2.3955 2.2 2.26 504,868
01/06/2014 2.31 2.49 2.31 2.34 798,389
01/03/2014 2.16 2.35 2.16 2.31 705,517
01/02/2014 2.14 2.21 2.13 2.18 526,293
12/31/2013 2.11 2.15 2.1 2.12 591,847
12/30/2013 2.12 2.16 2.1 2.13 371,524
12/27/2013 2.13 2.15 2.08 2.15 238,216
12/26/2013 2.16 2.1801 2.08 2.1 625,893
12/24/2013 2.14 2.1701 2.14 2.15 112,945
12/23/2013 2.17 2.21 2.15 2.16 386,100
12/20/2013 2.16 2.21 2.14 2.17 696,658
12/19/2013 2.16 2.2 2.11 2.18 265,611
12/18/2013 2.17 2.19 2.11 2.16 225,682
12/17/2013 2.13 2.2 2.12 2.18 370,067
12/16/2013 2.08 2.13 2.07 2.11 256,003
12/13/2013 2.09 2.1199 2.08 2.08 195,180
12/12/2013 2.11 2.11 2.05 2.09 200,888
12/11/2013 2.27 2.27 2 2.11 919,248
12/10/2013 2.08 2.38 2.06 2.24 974,162
12/09/2013 2.13 2.15 2.05 2.07 433,929
12/06/2013 2.15 2.18 2.13 2.13 274,883
12/05/2013 2.18 2.2 2.13 2.14 195,431
12/04/2013 2.18 2.2 2.12 2.17 340,024
12/03/2013 2.13 2.22 2.13 2.19 494,883
12/02/2013 2.21 2.28 2.12 2.12 623,910
11/29/2013 2.24 2.28 2.15 2.21 218,001
11/27/2013 2.33 2.35 2.11 2.21 863,939
11/26/2013 2.01 2.27 2.01 2.26 1,174,778
11/25/2013 1.95 2.03 1.94 2.01 485,997
11/22/2013 2 2 1.86 1.92 709,150
11/21/2013 2.01 2.02 1.96 1.98 599,535
11/20/2013 2.04 2.07 2 2.015 416,140
11/19/2013 2.1 2.12 2.02 2.05 403,793
11/18/2013 2.15 2.15 2.08 2.1 319,413
11/15/2013 2.08 2.18 2.08 2.14 350,338
11/14/2013 2.1 2.13 2.08 2.09 441,426
11/13/2013 2.12 2.14 2.05 2.13 508,483
11/12/2013 2.2 2.22 2.05 2.14 542,947
11/11/2013 2.29 2.32 2.19 2.19 484,722
11/08/2013 2.12 2.28 2.02 2.28 899,126
11/07/2013 2.73 2.82 2.11 2.18 3,150,708
11/06/2013 2.47 2.65 2.46 2.63 1,174,406
11/05/2013 2.45 2.49 2.45 2.46 218,176
11/04/2013 2.49 2.49 2.42 2.47 354,241
11/01/2013 2.45 2.4999 2.45 2.45 282,266
10/31/2013 2.5 2.52 2.45 2.46 335,308
10/30/2013 2.5 2.53 2.49 2.5 215,328
10/29/2013 2.51 2.58 2.5 2.52 344,313
10/28/2013 2.54 2.55 2.5 2.52 182,269
10/25/2013 2.53 2.57 2.52 2.54 229,483
10/24/2013 2.55 2.57 2.54 2.55 201,538
10/23/2013 2.58 2.6199 2.54 2.55 184,126
10/22/2013 2.63 2.6301 2.56 2.6 281,315
10/21/2013 2.54 2.62 2.52 2.61 452,071
10/18/2013 2.53 2.59 2.52 2.53 339,622
10/17/2013 2.59 2.65 2.52 2.54 430,946
10/16/2013 2.52 2.6 2.48 2.59 388,431
10/15/2013 2.52 2.56 2.48 2.52 414,034
10/14/2013 2.57 2.57 2.45 2.51 411,165
10/11/2013 2.58 2.61 2.53 2.61 326,251
10/10/2013 2.36 2.59 2.36 2.59 571,053
10/09/2013 2.48 2.51 2.28 2.34 766,062
10/08/2013 2.55 2.58 2.49 2.49 377,968
10/07/2013 2.58 2.62 2.535 2.57 389,750
10/04/2013 2.54 2.61 2.53 2.59 215,317
10/03/2013 2.72 2.72 2.54 2.54 404,068
10/02/2013 2.61 2.62 2.54 2.62 309,688
10/01/2013 2.59 2.64 2.55 2.61 459,803
09/30/2013 2.58 2.64 2.53 2.57 551,001
09/27/2013 2.7 2.72 2.6 2.61 327,315
09/26/2013 2.68 2.83 2.65 2.73 770,682
09/25/2013 2.6 2.7 2.54 2.67 462,047
09/24/2013 2.48 2.59 2.46 2.57 283,709
09/23/2013 2.58 2.6 2.5 2.54 540,334
09/20/2013 2.66 2.68 2.58 2.58 599,852
09/19/2013 2.7 2.7 2.63 2.68 319,281
09/18/2013 2.71 2.74 2.63 2.66 349,739
09/17/2013 2.61 2.74 2.59 2.69 583,740
09/16/2013 2.63 2.6699 2.55 2.58 560,292
09/13/2013 2.6 2.712 2.6 2.63 521,632
09/12/2013 2.79 2.8 2.57 2.59 972,005
09/11/2013 2.54 2.83 2.54 2.81 1,238,282
09/10/2013 2.58 2.61 2.49 2.54 1,173,793
09/09/2013 2.7 2.75 2.52 2.59 1,357,096
09/06/2013 2.72 2.7424 2.6 2.7 1,141,986
09/05/2013 2.86 2.86 2.67 2.69 1,024,753
09/04/2013 2.84 2.92 2.81 2.89 562,981
09/03/2013 3.07 3.118 2.81 2.84 1,238,358
08/30/2013 3.15 3.16 3.05 3.07 395,479
08/29/2013 3.03 3.24 3.03 3.17 509,403
08/28/2013 3.12 3.18 3 3.06 794,815
08/27/2013 3.18 3.22 3.08 3.15 800,251
08/26/2013 3.37 3.37 3.2 3.23 742,464
08/23/2013 3.32 3.38 3.3 3.37 411,937
08/22/2013 3.45 3.4671 3.27 3.33 734,648
08/21/2013 3.41 3.53 3.34 3.46 620,058
08/20/2013 3.16 3.55 3.16 3.431 1,150,100
08/19/2013 3.35 3.39 3.15 3.16 1,965,575
08/16/2013 3.59 3.6 3.39 3.42 962,731
08/15/2013 3.69 3.6997 3.53 3.6 756,087
08/14/2013 3.73 3.79 3.6 3.73 964,849
08/13/2013 3.8 3.83 3.67 3.72 1,174,596
08/12/2013 3.65 3.86 3.56 3.79 1,415,721
08/09/2013 3.8 3.81 3.59 3.65 1,369,094
08/08/2013 3.55 3.9 3.5 3.76 2,776,441
08/07/2013 3.35 3.51 3.32 3.46 1,480,890
08/06/2013 3.35 3.51 3.25 3.33 2,695,782
08/05/2013 3.1 3.38 3.06 3.35 3,400,684
08/02/2013 3.37 3.61 3.03 3.15 12,088,920
08/01/2013 2.35 2.58 2.35 2.55 925,773
07/31/2013 2.46 2.47 2.35 2.36 911,125
07/30/2013 2.53 2.55 2.46 2.47 831,259
07/29/2013 2.51 2.65 2.51 2.51 781,016
07/26/2013 2.55 2.58 2.48 2.52 432,919
07/25/2013 2.44 2.64 2.4 2.58 1,218,041
07/24/2013 2.65 2.75 2.47 2.51 1,895,546
07/23/2013 3.24 3.28 2.63 2.67 4,524,562
07/22/2013 2.57 3.24 2.57 3.12 6,719,049
07/19/2013 2.1 2.395 2.1 2.38 2,527,039
07/18/2013 1.95 2.17 1.95 2.04 2,115,287
07/17/2013 1.89 1.94 1.86 1.91 452,927
07/16/2013 1.8 1.87 1.8 1.86 303,510
07/15/2013 1.8 1.8 1.75 1.8 159,308
07/12/2013 1.79 1.81 1.75 1.8 210,105
07/11/2013 1.77 1.78 1.71 1.78 186,638
07/10/2013 1.7 1.765 1.7 1.76 378,561
07/09/2013 1.68 1.74 1.67 1.72 217,806
07/08/2013 1.75 1.76 1.67 1.69 522,934
07/05/2013 1.73 1.75 1.72 1.73 144,559
07/03/2013 1.73 1.75 1.71 1.74 102,114
07/02/2013 1.71 1.74 1.7 1.72 143,769
07/01/2013 1.7 1.75 1.7 1.75 162,737
06/28/2013 1.73 1.74 1.68 1.69 393,572
06/27/2013 1.74 1.74 1.72 1.74 87,533
06/26/2013 1.75 1.75 1.7 1.74 209,444
06/25/2013 1.7 1.75 1.7 1.74 110,812
06/24/2013 1.73 1.73 1.7 1.7 171,926
06/21/2013 1.71 1.75 1.7 1.72 169,748
06/20/2013 1.76 1.78 1.72 1.72 201,142
06/19/2013 1.77 1.8 1.76 1.76 136,013
06/18/2013 1.76 1.78 1.74 1.75 136,706
06/17/2013 1.75 1.79 1.73 1.75 360,133
06/14/2013 1.73 1.77 1.73 1.74 176,045
06/13/2013 1.74 1.769 1.71 1.73 128,829
06/12/2013 1.75 1.78 1.74 1.75 273,342
06/11/2013 1.77 1.78 1.75 1.75 132,513
06/10/2013 1.76 1.79 1.73 1.79 367,574
06/07/2013 1.79 1.8 1.75 1.76 337,889
06/06/2013 1.75 1.8 1.75 1.79 360,436
06/05/2013 1.78 1.82 1.73 1.76 1,576,650
06/04/2013 1.75 1.83 1.71 1.76 1,843,677
06/03/2013 1.71 1.75 1.63 1.71 1,599,852
05/31/2013 1.7 1.71 1.64 1.64 1,501,700
05/30/2013 1.81 1.81 1.7 1.71 545,379
05/29/2013 1.83 1.83 1.8 1.81 165,584
05/28/2013 1.85 1.85 1.81 1.83 159,132
05/24/2013 1.85 1.86 1.82 1.83 107,254
05/23/2013 1.81 1.85 1.76 1.85 330,082
05/22/2013 1.91 1.92 1.83 1.83 286,822
05/21/2013 1.89 1.91 1.87 1.9 175,340
05/20/2013 1.91 1.92 1.86 1.88 158,340
05/17/2013 1.85 1.92 1.85 1.91 329,097
05/16/2013 1.9 1.92 1.86 1.87 224,530
05/15/2013 1.8 1.966 1.8 1.92 872,211
05/14/2013 1.72 1.8 1.72 1.8 509,353
05/13/2013 1.7 1.73 1.66 1.71 194,604
05/10/2013 1.7 1.72 1.7 1.71 106,471
05/09/2013 1.72 1.74 1.7 1.72 202,710
05/08/2013 1.71 1.74 1.7 1.74 305,746
05/07/2013 1.71 1.75 1.7 1.74 404,904
05/06/2013 1.67 1.74 1.65 1.73 347,219
05/03/2013 1.68 1.78 1.65 1.67 935,741
05/02/2013 1.64 1.65 1.62 1.64 206,811
05/01/2013 1.62 1.65 1.62 1.64 215,995
04/30/2013 1.62 1.64 1.61 1.62 186,927
04/29/2013 1.64 1.64 1.61 1.62 146,919
04/26/2013 1.64 1.64 1.61 1.62 145,450
04/25/2013 1.63 1.6499 1.61 1.63 129,364
04/24/2013 1.61 1.65 1.6 1.63 214,423
04/23/2013 1.64 1.67 1.61 1.62 174,220
04/22/2013 1.61 1.66 1.6 1.65 124,188
04/19/2013 1.68 1.68 1.63 1.63 151,892
04/18/2013 1.65 1.68 1.63 1.65 100,314
04/17/2013 1.64 1.67 1.63 1.64 136,134
04/16/2013 1.7 1.7 1.61 1.64 168,329
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 your brokers before you trade


Want to trade FX?