ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.84
*  
0.06
3.37%
Get ALSK Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.80  1.85  1.75  1.84 320,575
07/29/2014 1.83 1.9 1.75 1.78 1,058,846
07/28/2014 1.69 1.73 1.69 1.72 119,593
07/25/2014 1.7 1.71 1.7 1.7 85,191
07/24/2014 1.72 1.72 1.69 1.71 103,546
07/23/2014 1.71 1.72 1.71 1.72 84,149
07/22/2014 1.71 1.73 1.69 1.69 172,005
07/21/2014 1.71 1.72 1.7 1.71 94,100
07/18/2014 1.72 1.7337 1.71 1.72 124,512
07/17/2014 1.73 1.74 1.72 1.73 65,596
07/16/2014 1.72 1.74 1.72 1.73 163,823
07/15/2014 1.75 1.75 1.71 1.72 118,351
07/14/2014 1.75 1.75 1.72 1.73 179,910
07/11/2014 1.74 1.74 1.72 1.73 120,679
07/10/2014 1.72 1.74 1.71 1.73 147,134
07/09/2014 1.75 1.75 1.71 1.72 157,799
07/08/2014 1.78 1.79 1.75 1.75 201,291
07/07/2014 1.78 1.7952 1.76 1.77 165,410
07/03/2014 1.8 1.81 1.78 1.78 47,800
07/02/2014 1.78 1.82 1.78 1.78 107,088
07/01/2014 1.8 1.83 1.78 1.78 348,869
06/30/2014 1.79 1.8015 1.78 1.8 88,778
06/27/2014 1.77 1.81 1.77 1.8 121,312
06/26/2014 1.8 1.82 1.77 1.79 199,496
06/25/2014 1.77 1.8 1.76 1.79 116,474
06/24/2014 1.77 1.8 1.77 1.78 99,745
06/23/2014 1.77 1.8 1.76 1.76 209,247
06/20/2014 1.76 1.8048 1.76 1.76 257,289
06/19/2014 1.79 1.79 1.76 1.77 91,398
06/18/2014 1.79 1.8 1.75 1.79 113,410
06/17/2014 1.76 1.81 1.76 1.78 184,173
06/16/2014 1.77 1.8 1.76 1.77 229,561
06/13/2014 1.72 1.76 1.72 1.76 146,053
06/12/2014 1.71 1.76 1.71 1.74 214,481
06/11/2014 1.73 1.75 1.71 1.71 219,284
06/10/2014 1.7 1.75 1.7 1.75 198,530
06/09/2014 1.73 1.76 1.69 1.69 235,503
06/06/2014 1.75 1.75 1.72 1.73 188,854
06/05/2014 1.69 1.75 1.69 1.72 184,297
06/04/2014 1.76 1.78 1.66 1.69 685,292
06/03/2014 1.76 1.79 1.76 1.76 171,201
06/02/2014 1.79 1.8 1.77 1.77 192,203
05/30/2014 1.82 1.84 1.78 1.8 191,484
05/29/2014 1.78 1.83 1.7501 1.83 332,341
05/28/2014 1.8 1.8039 1.76 1.79 266,762
05/27/2014 1.8 1.83 1.75 1.81 321,162
05/23/2014 1.8 1.82 1.77 1.81 85,813
05/22/2014 1.8 1.83 1.7701 1.79 155,999
05/21/2014 1.79 1.81 1.77 1.79 245,508
05/20/2014 1.84 1.84 1.8 1.8 90,706
05/19/2014 1.83 1.86 1.81 1.86 224,037
05/16/2014 1.8 1.83 1.79 1.83 172,253
05/15/2014 1.83 1.85 1.8 1.8 307,527
05/14/2014 1.84 1.87 1.84 1.84 165,630
05/13/2014 1.88 1.9 1.84 1.86 277,582
05/12/2014 1.85 1.9 1.85 1.89 220,271
05/09/2014 1.9 1.91 1.85 1.86 258,132
05/08/2014 1.89 1.92 1.89 1.89 146,839
05/07/2014 1.88 1.95 1.87 1.91 297,654
05/06/2014 1.91 1.93 1.88 1.88 179,133
05/05/2014 1.92 1.94 1.9 1.93 105,465
05/02/2014 1.95 1.97 1.88 1.92 219,565
05/01/2014 1.9 1.95 1.87 1.95 292,583
04/30/2014 1.9 1.91 1.879 1.89 94,215
04/29/2014 1.87 1.93 1.8699 1.89 257,815
04/28/2014 1.87 1.88 1.8501 1.86 100,417
04/25/2014 1.88 1.8999 1.85 1.85 180,329
04/24/2014 1.89 1.9 1.84 1.87 367,670
04/23/2014 1.88 1.922 1.87 1.89 387,218
04/22/2014 1.88 1.91 1.87 1.89 259,157
04/21/2014 1.88 1.9 1.87 1.89 278,828
04/17/2014 1.89 1.91 1.87 1.89 270,319
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
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?