ALSK

Alaska Communications Sy... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alaska Communications Systems Group Inc ALSK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.95 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.95
more quote information »

ALSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.002.031.9051.98169,930-0.05-2.5%
1 Month1.932.081.9052.00137,4870.021.04%
3 Months2.272.431.882.17178,309-0.32-14.1%
6 Months1.972.941.882.41286,272-0.02-1.02%
1 Year1.632.941.442.23211,0120.3219.63%
3 Years2.382.941.372.08144,284-0.43-18.07%
5 Years2.382.941.302.04127,279-0.43-18.07%

ALSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 1.95 -0.02 -1.02% 1.98 1.98 1.905 210,114
Oct 22 2020 1.97 -0.01 -0.51% 1.99 1.99 1.97 98,450
Oct 21 2020 1.98 -0.01 -0.5% 1.99 1.99 1.97 56,612
Oct 20 2020 1.99 0.01 0.51% 2.01 2.03 1.98 424,597
Oct 19 2020 1.98 -0.04 -1.98% 2.00 2.01 1.97 59,877
Oct 16 2020 2.02 0.02 1.0% 1.98 2.04 1.98 102,043
Oct 15 2020 2.00 0.02 1.01% 1.99 2.00 1.96 93,361
Oct 14 2020 1.98 -0.05 -2.46% 2.05 2.05 1.97 118,422
Oct 13 2020 2.03 -0.03 -1.46% 2.05 2.07 2.02 71,365
Oct 12 2020 2.06 0.02 0.98% 2.0365 2.06 2.01 125,272
Oct 09 2020 2.04 0.01 0.49% 2.05 2.05 2.00 175,910
Oct 08 2020 2.03 0.04 2.01% 2.00 2.04 1.9701 106,890
Oct 07 2020 1.99 0.03 1.53% 1.99 2.01 1.96 131,928
Oct 06 2020 1.96 -0.11 -5.31% 2.03 2.08 1.96 183,002
Oct 05 2020 2.07 0.05 2.48% 2.03 2.07 2.02 101,218
Oct 02 2020 2.02 -0.01 -0.49% 2.02 2.03 1.98 107,245
Oct 01 2020 2.03 0.03 1.5% 2.00 2.06 1.9911 128,291
Sep 30 2020 2.00 -0.05 -2.44% 2.05 2.055 1.98 211,378
Sep 29 2020 2.05 0.09 4.59% 1.95 2.045 1.939 145,720
Sep 28 2020 1.96 0.03 1.55% 1.93 2.00 1.93 126,295
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.