ALSK

Alaska Communications Sy... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.04 1.29% 3.14 17:00:00
Open Price Low Price High Price Close Price Previous Close
3.11 3.11 3.14 3.14 3.10
more quote information »

ALSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.113.203.093.12579,6260.030.96%
1 Month1.923.201.883.051,554,3141.2263.54%
3 Months2.283.201.852.87610,6620.8637.72%
6 Months2.683.201.852.73472,0450.4617.16%
1 Year1.763.201.442.53323,8081.3878.41%
3 Years2.133.201.372.28180,7941.0147.42%
5 Years1.833.201.302.20149,1841.3171.58%

ALSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 3.14 0.04 1.29% 3.11 3.14 3.11 137,006
Nov 25 2020 3.10 -0.03 -0.8% 3.13 3.15 3.10 347,408
Nov 24 2020 3.125 -0.01 -0.16% 3.13 3.20 3.11 953,837
Nov 23 2020 3.13 0.03 0.97% 3.11 3.15 3.11 537,353
Nov 20 2020 3.10 -0.01 -0.32% 3.11 3.13 3.09 479,907
Nov 19 2020 3.11 -0.02 -0.64% 3.08 3.16 3.08 865,418
Nov 18 2020 3.13 0.02 0.64% 3.11 3.17 3.10 1,423,064
Nov 17 2020 3.11 -0.01 -0.32% 3.11 3.13 3.10 695,359
Nov 16 2020 3.12 0.03 0.97% 3.09 3.14 3.08 799,426
Nov 13 2020 3.09 -0.03 -0.96% 3.12 3.13 3.09 243,569
Nov 12 2020 3.12 0.01 0.32% 3.10 3.13 3.055 304,920
Nov 11 2020 3.11 0.03 0.97% 3.07 3.11 3.06 592,115
Nov 10 2020 3.08 0.01 0.33% 3.06 3.13 3.05 911,671
Nov 09 2020 3.07 0.02 0.66% 3.07 3.09 3.05 1,630,973
Nov 06 2020 3.05 0.01 0.33% 3.04 3.06 3.03 4,584,636
Nov 05 2020 3.04 0.02 0.66% 3.02 3.065 3.01 1,465,939
Nov 04 2020 3.02 -0.02 -0.66% 3.01 3.04 2.99 2,265,113
Nov 03 2020 3.04 1.13 59.16% 3.0396 3.07 2.98 11,239,024
Nov 02 2020 1.91 0.00 0.0% 1.92 1.93 1.88 100,764
Oct 30 2020 1.91 -0.02 -1.04% 1.92 1.93 1.88 91,466
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.