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
  0.015 0.84% 1.805 1.82 1.79 1.79 1.79 18:01:40
more quote information »

ALSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.761.831.601.7796,2800.0452.56%
1 Month1.661.831.601.7152,1770.1458.73%
3 Months1.761.891.601.7258,6090.0452.56%
6 Months1.752.001.601.7569,7320.0553.14%
1 Year1.492.101.371.7690,8560.31521.14%
3 Years1.702.911.371.97114,7050.1056.18%
5 Years1.392.911.181.95142,6120.41529.86%

ALSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 1.79 -0.03 -1.65% 1.81 1.83 1.65 58,098
Nov 11 2019 1.82 0.06 3.41% 1.78 1.82 1.7515 118,911
Nov 08 2019 1.76 0.01 0.57% 1.76 1.78 1.74 42,646
Nov 07 2019 1.75 0.05 2.94% 1.74 1.7746 1.60 248,526
Nov 06 2019 1.70 -0.03 -1.73% 1.76 1.76 1.68 13,217
Nov 05 2019 1.73 0.08 4.85% 1.65 1.75 1.65 118,831
Nov 04 2019 1.65 0.00 0.0% 1.65 1.67 1.64 23,821
Nov 01 2019 1.65 0.01 0.61% 1.64 1.66 1.62 24,382
Oct 31 2019 1.64 0.02 1.23% 1.61 1.64 1.61 38,601
Oct 30 2019 1.62 0.00 0.0% 1.61 1.64 1.61 23,366
Oct 29 2019 1.62 -0.01 -0.61% 1.63 1.64 1.60 19,611
Oct 28 2019 1.63 -0.01 -0.61% 1.63 1.64 1.61 30,954
Oct 25 2019 1.64 0.00 0.0% 1.64 1.65 1.64 22,437
Oct 24 2019 1.64 -0.01 -0.61% 1.65 1.67 1.64 36,750
Oct 23 2019 1.65 0.01 0.61% 1.63 1.67 1.63 42,116
Oct 22 2019 1.64 -0.02 -1.2% 1.66 1.66 1.63 32,236
Oct 21 2019 1.66 0.00 0.0% 1.66 1.67 1.65 23,530
Oct 18 2019 1.66 -0.01 -0.6% 1.67 1.683 1.65 70,961
Oct 17 2019 1.67 -0.02 -1.18% 1.68 1.6885 1.67 12,079
Oct 16 2019 1.69 0.04 2.42% 1.66 1.69 1.65 42,470
Oct 15 2019 1.65 0.00 0.3% 1.64 1.6652 1.64 20,464
Oct 14 2019 1.645 -0.01 -0.3% 1.65 1.6595 1.64 26,236
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.