ALSK

Historical Stock Prices

$1.55
*  
0.03
1.9%
Get ALSK Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 1.58 1.6 1.55 1.55 71,253
02/04/2016 1.58 1.6 1.58 1.58 44,144
02/03/2016 1.6 1.6 1.567 1.6 61,175
02/02/2016 1.58 1.64 1.58 1.61 30,047
02/01/2016 1.6 1.66 1.57 1.59 65,590
01/29/2016 1.66 1.68 1.55 1.62 84,533
01/28/2016 1.69 1.7 1.62 1.67 68,732
01/27/2016 1.68 1.72 1.68 1.68 10,074
01/26/2016 1.67 1.73 1.67 1.69 30,237
01/25/2016 1.68 1.71 1.66 1.67 62,154
01/22/2016 1.62 1.71 1.62 1.7 50,542
01/21/2016 1.6 1.66 1.6 1.6 37,821
01/20/2016 1.64 1.64 1.54 1.61 101,734
01/19/2016 1.72 1.73 1.65 1.66 102,769
01/15/2016 1.72 1.81 1.69 1.73 74,097
01/14/2016 1.72 1.78 1.72 1.76 53,232
01/13/2016 1.74 1.81 1.72 1.73 115,134
01/12/2016 1.78 1.83 1.74 1.76 147,514
01/11/2016 1.78 1.86 1.75 1.78 62,583
01/08/2016 1.78 1.85 1.78 1.78 59,818
01/07/2016 1.81 1.85 1.77 1.78 37,330
01/06/2016 1.85 1.88 1.81 1.82 58,037
01/05/2016 1.77 1.9 1.77 1.9 171,164
01/04/2016 1.71 1.78 1.71 1.76 43,755
12/31/2015 1.7 1.79 1.7 1.75 208,339
12/30/2015 1.73 1.8 1.7225 1.76 155,625
12/29/2015 1.75 1.78 1.73 1.73 89,618
12/28/2015 1.76 1.79 1.75 1.75 94,482
12/24/2015 1.76 1.79 1.76 1.77 43,108
12/23/2015 1.75 1.78 1.73 1.76 91,267
12/22/2015 1.71 1.79 1.71 1.74 87,042
12/21/2015 1.74 1.79 1.72 1.73 104,937
12/18/2015 1.74 1.8 1.71 1.75 99,635
12/17/2015 1.73 1.78 1.73 1.77 96,898
12/16/2015 1.74 1.79 1.74 1.74 97,605
12/15/2015 1.76 1.8 1.76 1.76 122,515
12/14/2015 1.79 1.8 1.76 1.77 111,308
12/11/2015 1.8 1.82 1.79 1.8 43,331
12/10/2015 1.8 1.86 1.8 1.81 212,943
12/09/2015 1.82 1.85 1.798 1.82 90,601
12/08/2015 1.84 1.87 1.83 1.84 56,476
12/07/2015 1.88 1.888 1.84 1.85 85,736
12/04/2015 1.87 1.91 1.83 1.9 131,509
12/03/2015 1.91 1.91 1.86 1.88 115,022
12/02/2015 1.92 1.94 1.89 1.9 35,168
12/01/2015 1.96 1.96 1.88 1.94 243,943
11/30/2015 1.93 1.979 1.91 1.92 71,009
11/27/2015 1.83 1.97 1.83 1.94 97,917
11/25/2015 1.85 1.91 1.8 1.84 163,944
11/24/2015 1.9 1.95 1.85 1.89 202,310
11/23/2015 1.94 1.98 1.9 1.92 168,714
11/20/2015 1.97 1.99 1.96 1.96 42,362
11/19/2015 1.96 2.02 1.94 1.96 178,273
11/18/2015 2.045 2.045 1.96 1.98 133,682
11/17/2015 2.05 2.05 1.99 2.02 104,593
11/16/2015 2.09 2.1 2.02 2.05 103,722
11/13/2015 2.17 2.19 2.1 2.12 164,238
11/12/2015 2.2 2.22 2.16 2.16 82,666
11/11/2015 2.26 2.26 2.18 2.2 97,520
11/10/2015 2.23 2.29 2.22 2.24 85,262
11/09/2015 2.22 2.25 2.18 2.23 84,898
11/06/2015 2.33 2.33 2.22 2.24 303,186
11/05/2015 2.34 2.4 2.31 2.33 128,830
11/04/2015 2.35 2.38 2.31 2.31 205,504
11/03/2015 2.32 2.367 2.32 2.34 92,562
11/02/2015 2.27 2.38 2.27 2.34 60,519
10/30/2015 2.32 2.33 2.25 2.29 143,316
10/29/2015 2.36 2.37 2.3 2.3 49,646
10/28/2015 2.28 2.37 2.28 2.36 231,368
10/27/2015 2.34 2.35 2.27 2.3 174,618
10/26/2015 2.38 2.43 2.27 2.34 185,730
10/23/2015 2.45 2.45 2.36 2.41 128,458
10/22/2015 2.44 2.45 2.41 2.44 115,189
10/21/2015 2.47 2.47 2.42 2.43 54,597
10/20/2015 2.46 2.47 2.44 2.46 71,404
10/19/2015 2.44 2.45 2.4 2.45 114,306
10/16/2015 2.48 2.48 2.41 2.44 41,091
10/15/2015 2.42 2.48 2.41 2.48 79,478
10/14/2015 2.44 2.45 2.4 2.42 50,173
10/13/2015 2.46 2.49 2.44 2.45 93,596
10/12/2015 2.49 2.49 2.43 2.46 42,625
10/09/2015 2.48 2.48 2.43 2.47 152,394
10/08/2015 2.44 2.49 2.423 2.48 253,401
10/07/2015 2.31 2.45 2.3 2.44 341,401
10/06/2015 2.25 2.3 2.24 2.3 92,731
10/05/2015 2.23 2.28 2.2 2.27 92,933
10/02/2015 2.18 2.25 2.11 2.22 186,583
10/01/2015 2.18 2.24 2.18 2.21 141,090
09/30/2015 2.14 2.215 2.14 2.19 114,337
09/29/2015 2.15 2.18 2.12 2.16 132,845
09/28/2015 2.2 2.2 2.14 2.17 123,662
09/25/2015 2.21 2.21 2.13 2.2 98,974
09/24/2015 2.19 2.22 2.14 2.21 144,648
09/23/2015 2.19 2.22 2.16 2.2 126,671
09/22/2015 2.24 2.25 2.16 2.2 103,130
09/21/2015 2.28 2.28 2.24 2.24 107,207
09/18/2015 2.24 2.29 2.24 2.29 187,947
09/17/2015 2.27 2.31 2.25 2.27 64,889
09/16/2015 2.26 2.31 2.24 2.3 127,752
09/15/2015 2.23 2.3 2.23 2.28 158,142
09/14/2015 2.29 2.3 2.23 2.23 44,558
09/11/2015 2.28 2.32 2.223 2.3 98,299
09/10/2015 2.27 2.33 2.23 2.29 216,042
09/09/2015 2.28 2.33 2.22 2.3 118,665
09/08/2015 2.29 2.3 2.16 2.29 128,879
09/04/2015 2.21 2.28 2.16 2.28 148,091
09/03/2015 2.23 2.25 2.2 2.25 98,313
09/02/2015 2.22 2.25 2.2 2.23 125,350
09/01/2015 2.14 2.23 2.14 2.22 101,823
08/31/2015 2.11 2.23 2.09 2.22 197,328
08/28/2015 2.01 2.17 2.01 2.15 338,448
08/27/2015 2.03 2.04 1.99 2.04 193,609
08/26/2015 2.03 2.06 1.99 2.03 162,074
08/25/2015 2.07 2.07 1.9808 2.02 159,584
08/24/2015 1.98 2.12 1.98 2.04 219,266
08/21/2015 2.13 2.15 2.08 2.11 152,630
08/20/2015 2.11 2.16 2.095 2.15 80,166
08/19/2015 2.14 2.16 2.1003 2.15 129,643
08/18/2015 2.09 2.16 2.05 2.16 104,090
08/17/2015 2.08 2.12 2.03 2.12 180,535
08/14/2015 2.02 2.08 2.02 2.08 143,345
08/13/2015 2.03 2.0899 2.02 2.03 116,521
08/12/2015 2.05 2.09 2.01 2.07 168,194
08/11/2015 2.16 2.16 2.05 2.08 244,780
08/10/2015 1.95 2.17 1.95 2.16 338,302
08/07/2015 2.11 2.16 2.05 2.15 112,032
08/06/2015 2.12 2.16 2.04 2.12 126,613
08/05/2015 2.11 2.15 2.09 2.12 109,716
08/04/2015 2.12 2.15 2.1 2.13 94,304
08/03/2015 2.17 2.18 2.1 2.13 87,969
07/31/2015 2.16 2.19 2.13 2.16 51,485
07/30/2015 2.13 2.18 2.1 2.15 85,648
07/29/2015 2 2.19 2 2.16 192,146
07/28/2015 2.01 2.05 1.99 2 122,662
07/27/2015 1.97 2.03 1.89 2.01 141,531
07/24/2015 2.03 2.04 1.98 2 125,701
07/23/2015 2.15 2.19 2.02 2.03 176,283
07/22/2015 2.25 2.25 2.12 2.16 135,081
07/21/2015 2.22 2.28 2.19 2.25 90,025
07/20/2015 2.29 2.29 2.17 2.25 951,621
07/17/2015 2.24 2.3 2.19 2.29 74,057
07/16/2015 2.26 2.31 2.23 2.23 76,217
07/15/2015 2.14 2.3 2.14 2.24 392,483
07/14/2015 2.14 2.21 2.14 2.2 92,447
07/13/2015 2.19 2.19 2.13 2.16 401,196
07/10/2015 2.17 2.23 2.13 2.16 319,664
07/09/2015 2.12 2.225 2.12 2.15 263,702
07/08/2015 2.13 2.1752 2.1 2.1 188,408
07/07/2015 2.2 2.24 2.16 2.17 101,783
07/06/2015 2.27 2.27 2.16 2.24 218,639
07/02/2015 2.36 2.3752 2.2717 2.3 220,205
07/01/2015 2.39 2.41 2.37 2.37 129,485
06/30/2015 2.41 2.42 2.35 2.4 156,837
06/29/2015 2.39 2.49 2.35 2.38 273,517
06/26/2015 2.5 2.51 2.4 2.4 139,857
06/25/2015 2.45 2.52 2.45 2.51 129,147
06/24/2015 2.55 2.57 2.44 2.47 160,168
06/23/2015 2.5 2.56 2.5 2.54 205,388
06/22/2015 2.47 2.53 2.46 2.5 302,018
06/19/2015 2.52 2.58 2.49 2.49 508,385
06/18/2015 2.39 2.52 2.39 2.5 775,959
06/17/2015 2.41 2.41 2.39 2.4 215,004
06/16/2015 2.38 2.41 2.37 2.4 235,742
06/15/2015 2.39 2.4 2.38 2.39 196,932
06/12/2015 2.37 2.41 2.35 2.4 207,261
06/11/2015 2.4 2.42 2.38 2.4 739,733
06/10/2015 2.38 2.42 2.37 2.4 527,735
06/09/2015 2.42 2.42 2.37 2.38 278,705
06/08/2015 2.39 2.42 2.37 2.42 280,248
06/05/2015 2.41 2.42 2.38 2.42 196,101
06/04/2015 2.4 2.44 2.37 2.4 434,590
06/03/2015 2.41 2.42 2.365 2.42 369,571
06/02/2015 2.41 2.42 2.375 2.41 314,766
06/01/2015 2.39 2.42 2.3 2.42 372,666
05/29/2015 2.43 2.44 2.3201 2.42 355,306
05/28/2015 2.42 2.43 2.37 2.43 264,537
05/27/2015 2.43 2.43 2.37 2.42 300,315
05/26/2015 2.42 2.43 2.38 2.42 216,984
05/22/2015 2.39 2.44 2.36 2.42 306,442
05/21/2015 2.42 2.44 2.36 2.41 292,459
05/20/2015 2.44 2.44 2.38 2.4 232,209
05/19/2015 2.39 2.45 2.37 2.44 305,536
05/18/2015 2.39 2.42 2.37 2.4 373,562
05/15/2015 2.37 2.42 2.37 2.39 255,436
05/14/2015 2.4 2.4 2.32 2.36 404,995
05/13/2015 2.38 2.41 2.36 2.39 204,246
05/12/2015 2.4 2.43 2.34 2.4 324,480
05/11/2015 2.46 2.5 2.39 2.4 955,185
05/08/2015 2.35 2.42 2.2 2.37 961,432
05/07/2015 2.35 2.38 2.13 2.24 304,258
05/06/2015 2.26 2.29 2.2 2.26 228,947
05/05/2015 2.33 2.33 2.21 2.28 297,147
05/04/2015 2.25 2.35 2.25 2.31 314,654
05/01/2015 2.28 2.3 2.1976 2.3 181,348
04/30/2015 2.24 2.32 2.2 2.28 478,099
04/29/2015 2.33 2.35 2.09 2.26 833,410
04/28/2015 2.28 2.35 2.24 2.35 487,323
04/27/2015 2.15 2.29 2.15 2.26 926,421
04/24/2015 2.08 2.15 2.07 2.13 494,075
04/23/2015 2.02 2.09 1.99 2.09 289,617
04/22/2015 1.98 2.03 1.98 1.99 383,496
04/21/2015 1.98 2.09 1.97 1.98 495,017
04/20/2015 1.98 2.04 1.95 2 697,440
04/17/2015 1.95 1.98 1.9001 1.965 311,607
04/16/2015 1.87 1.95 1.85 1.95 373,664
04/15/2015 1.89 1.91 1.83 1.85 241,470
04/14/2015 1.79 1.95 1.78 1.9 465,272
04/13/2015 1.8 1.83 1.77 1.8 146,424
04/10/2015 1.73 1.83 1.73 1.81 230,996
04/09/2015 1.72 1.78 1.72 1.74 1,683,455
04/08/2015 1.7 1.78 1.67 1.73 177,275
04/07/2015 1.662 1.7 1.65 1.69 111,635
04/06/2015 1.64 1.68 1.635 1.66 122,810
04/02/2015 1.66 1.68 1.65 1.66 108,061
04/01/2015 1.68 1.7 1.66 1.67 67,421
03/31/2015 1.58 1.72 1.56 1.68 306,137
03/30/2015 1.59 1.6 1.56 1.58 90,385
03/27/2015 1.59 1.6 1.56 1.57 60,845
03/26/2015 1.59 1.6 1.56 1.58 140,684
03/25/2015 1.63 1.64 1.59 1.59 203,739
03/24/2015 1.66 1.66 1.63 1.64 75,807
03/23/2015 1.63 1.67 1.6 1.66 110,787
03/20/2015 1.67 1.69 1.63 1.63 321,627
03/19/2015 1.67 1.7 1.67 1.68 69,518
03/18/2015 1.68 1.71 1.68 1.69 62,492
03/17/2015 1.71 1.72 1.67 1.69 143,026
03/16/2015 1.74 1.74 1.7 1.71 185,358
03/13/2015 1.73 1.76 1.72 1.75 127,249
03/12/2015 1.76 1.7701 1.73 1.74 201,541
03/11/2015 1.75 1.78 1.75 1.77 129,428
03/10/2015 1.79 1.82 1.75 1.77 96,204
03/09/2015 1.81 1.87 1.79 1.8 201,997
03/06/2015 1.8 1.85 1.7 1.83 634,904
03/05/2015 1.51 1.8 1.51 1.8 452,554
03/04/2015 1.7 1.73 1.67 1.69 290,335
03/03/2015 1.67 1.7 1.67 1.7 123,300
03/02/2015 1.67 1.68 1.65 1.66 64,649
02/27/2015 1.66 1.7 1.66 1.68 52,092
02/26/2015 1.68 1.7 1.63 1.68 164,399
02/25/2015 1.7 1.7 1.67 1.7 82,548
02/24/2015 1.68 1.7 1.67 1.7 56,032
02/23/2015 1.7 1.71 1.67 1.69 82,720
02/20/2015 1.69 1.72 1.68 1.71 114,723
02/19/2015 1.7 1.72 1.685 1.71 122,863
02/18/2015 1.71 1.73 1.7 1.71 99,405
02/17/2015 1.73 1.75 1.72 1.72 84,434
02/13/2015 1.8 1.8 1.69 1.75 150,074
02/12/2015 1.8 1.85 1.75 1.78 182,018
02/11/2015 1.75 1.8 1.7401 1.76 82,436
02/10/2015 1.81 1.81 1.75 1.77 65,396
02/09/2015 1.78 1.81 1.75 1.81 61,378
02/06/2015 1.79 1.83 1.78 1.78 87,579
02/05/2015 1.8 1.84 1.8 1.8 80,766
*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?