Alaska Communications Sy... Historical Data - ALSK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 High Price Low Price Open Price Close Price Last Traded
  0.02 1.03% 1.97 1.98 1.93 1.97 1.95 19:59:37
more quote information »

ALSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.861.981.861.94181,7720.115.91%
1 Month1.801.981.741.86171,5460.179.44%
3 Months1.641.981.601.81110,8200.3320.12%
6 Months1.812.001.601.7991,4900.168.84%
1 Year1.942.101.601.8090,7760.031.55%
3 Years1.682.911.371.98116,5060.2917.26%
5 Years1.572.911.301.99123,8420.4025.48%

ALSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.97 0.02 1.03% 1.97 1.98 1.93 139,386
Jan 16 2020 1.95 0.02 1.04% 1.94 1.98 1.94 129,411
Jan 15 2020 1.93 -0.04 -2.03% 1.93 1.97 1.93 129,550
Jan 14 2020 1.97 0.03 1.55% 1.94 1.98 1.92 241,899
Jan 13 2020 1.94 0.02 1.04% 1.93 1.98 1.92 163,638
Jan 10 2020 1.92 0.06 3.23% 1.86 1.94 1.86 244,362
Jan 09 2020 1.86 0.03 1.64% 1.83 1.87 1.81 1,171,177
Jan 08 2020 1.83 -0.01 -0.54% 1.79 1.84 1.79 84,685
Jan 07 2020 1.84 0.04 2.22% 1.80 1.85 1.795 57,688
Jan 06 2020 1.80 -0.05 -2.7% 1.82 1.89 1.79 95,777
Jan 03 2020 1.85 0.05 2.78% 1.81 1.88 1.78 130,170
Jan 02 2020 1.80 0.03 1.69% 1.77 1.82 1.7699 163,499
Dec 31 2019 1.77 0.01 0.57% 1.76 1.7826 1.76 108,633
Dec 30 2019 1.76 -0.01 -0.56% 1.76 1.79 1.75 42,855
Dec 27 2019 1.77 -0.02 -0.84% 1.78 1.80 1.75 57,935
Dec 26 2019 1.785 0.01 0.85% 1.78 1.79 1.75 61,837
Dec 24 2019 1.77 0.00 0.0% 1.75 1.77 1.75 9,837
Dec 23 2019 1.77 -0.03 -1.67% 1.80 1.80 1.74 236,077
Dec 20 2019 1.80 0.01 0.56% 1.80 1.82 1.75 72,651
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.