ALSK

Alaska Communications Sy... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.1199 5.63% 2.2499 18:04:22
Close Price Low Price High Price Open Price Previous Close
2.255 2.11 2.27 2.17 2.13
more quote information »

ALSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.252.272.112.16122,057-0.0001-0.0%
1 Month2.192.322.112.23162,6940.05992.74%
3 Months2.652.942.102.46329,707-0.4001-15.1%
6 Months1.642.941.442.38281,3950.609937.19%
1 Year1.752.941.442.24195,0500.499928.57%
3 Years2.232.941.372.08143,0060.01990.89%
5 Years2.242.941.302.04126,2200.00990.44%

ALSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 2.13 -0.07 -3.18% 2.19 2.20 2.12 144,324
Sep 16 2020 2.20 0.03 1.38% 2.18 2.22 2.16 147,981
Sep 15 2020 2.17 0.02 0.93% 2.17 2.22 2.17 97,333
Sep 14 2020 2.15 -0.01 -0.46% 2.16 2.19 2.12 139,694
Sep 11 2020 2.16 -0.07 -3.14% 2.25 2.25 2.15 105,677
Sep 10 2020 2.23 -0.02 -0.67% 2.25 2.25 2.21 62,940
Sep 09 2020 2.245 -0.01 -0.22% 2.28 2.30 2.12 201,858
Sep 08 2020 2.25 -0.02 -0.88% 2.26 2.27 2.20 111,801
Sep 04 2020 2.27 0.00 0.0% 2.28 2.28 2.235 202,471
Sep 03 2020 2.27 -0.04 -1.73% 2.31 2.31 2.25 112,391
Sep 02 2020 2.31 0.04 1.76% 2.26 2.315 2.25 335,599
Sep 01 2020 2.27 0.03 1.34% 2.23 2.27 2.23 135,150
Aug 31 2020 2.24 -0.05 -2.18% 2.28 2.32 2.235 162,952
Aug 28 2020 2.29 0.00 0.0% 2.28 2.29 2.26 106,891
Aug 27 2020 2.29 0.01 0.44% 2.31 2.31 2.26 117,129
Aug 26 2020 2.28 0.00 0.0% 2.30 2.32 2.26 168,635
Aug 25 2020 2.28 0.08 3.64% 2.22 2.29 2.22 284,132
Aug 24 2020 2.20 0.03 1.38% 2.18 2.2019 2.17 153,934
Aug 21 2020 2.17 -0.02 -0.91% 2.19 2.19 2.13 365,653
Aug 20 2020 2.19 -0.03 -1.35% 2.22 2.25 2.17 198,904
Aug 19 2020 2.22 -0.04 -1.77% 2.26 2.33 2.21 122,983
Aug 18 2020 2.26 -0.03 -1.31% 2.30 2.30 2.23 155,583
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.