Alaska Communications Sy... Historical Data - ALSK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.00 0.0% 1.69 0.00 0.00 0.00 1.69 03:59:39
more quote information »

ALSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.731.6661.6982,635-0.01-0.59%
1 Month1.791.901.6661.7673,873-0.10-5.59%
3 Months1.751.901.601.7353,243-0.06-3.43%
6 Months1.692.001.601.7575,1280.000.0%
1 Year1.482.101.371.7791,7740.2114.19%
3 Years1.622.911.371.98114,2840.074.32%
5 Years1.902.911.301.98128,085-0.21-11.05%

ALSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 1.69 0.00 0.0% 1.69 1.71 1.69 157,811
Dec 09 2019 1.69 -0.01 -0.59% 1.69 1.70 1.6845 30,153
Dec 06 2019 1.70 0.01 0.59% 1.69 1.72 1.68 43,044
Dec 05 2019 1.69 -0.03 -1.74% 1.71 1.73 1.666 158,956
Dec 04 2019 1.72 0.02 1.18% 1.70 1.73 1.70 23,209
Dec 03 2019 1.70 0.00 0.0% 1.70 1.73 1.6702 30,131
Dec 02 2019 1.70 -0.08 -4.49% 1.77 1.7923 1.6721 96,757
Nov 29 2019 1.78 0.00 0.24% 1.78 1.78 1.75 30,463
Nov 27 2019 1.7758 0.01 0.33% 1.76 1.80 1.76 115,830
Nov 26 2019 1.77 -0.01 -0.56% 1.77 1.78 1.75 162,454
Nov 25 2019 1.78 -0.01 -0.56% 1.79 1.79 1.7705 38,679
Nov 22 2019 1.79 -0.01 -0.56% 1.80 1.8063 1.75 49,405
Nov 21 2019 1.80 -0.01 -0.55% 1.81 1.84 1.78 27,259
Nov 20 2019 1.81 -0.06 -3.21% 1.87 1.90 1.81 71,752
Nov 19 2019 1.87 0.06 3.31% 1.81 1.88 1.81 62,065
Nov 18 2019 1.81 0.07 4.02% 1.74 1.81 1.74 145,872
Nov 15 2019 1.74 -0.05 -2.79% 1.79 1.80 1.69 99,546
Nov 14 2019 1.79 -0.02 -0.83% 1.81 1.82 1.79 22,546
Nov 13 2019 1.805 0.01 0.84% 1.79 1.82 1.79 37,659
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
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.