ALSK - Alaska Communications Systems Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.83001.86001.78001.79001.790056,900
Aug 22, 20191.78001.87001.78001.84001.840047,500
Aug 21, 20191.76001.82001.76001.79001.790045,500
Aug 20, 20191.73001.81001.73001.76001.760064,400
Aug 19, 20191.74001.79001.73001.75001.7500104,700
Aug 16, 20191.75001.78001.72001.74001.740042,500
Aug 15, 20191.69001.76001.68001.76001.7600107,100
Aug 14, 20191.70001.72001.68001.68001.6800104,100
Aug 13, 20191.75001.79001.71001.73001.730065,100
Aug 12, 20191.78001.86001.74001.76001.760077,600
Aug 09, 20191.79001.85001.75001.79001.7900710,000
Aug 08, 20191.83001.93001.71001.79001.7900152,800
Aug 07, 20191.85001.93001.80001.90001.900073,000
Aug 06, 20191.80001.85001.79001.84001.8400250,400
Aug 05, 20191.85001.90001.78001.78001.780070,700
Aug 02, 20191.85001.90001.85001.85001.850032,500
Aug 01, 20191.87001.95001.81001.85001.850095,000
Jul 31, 20191.87001.95001.85001.85001.850068,200
Jul 30, 20191.84001.94001.84001.85001.850076,300
Jul 29, 20191.98001.98001.87001.87001.870095,000
Jul 26, 20191.93001.97001.91001.94001.940065,600
Jul 25, 20191.90001.95001.90001.94001.940078,200
Jul 24, 20191.88001.94001.88001.92001.920059,500
Jul 23, 20191.90001.92001.87001.89001.890049,100
Jul 22, 20191.90001.94001.87001.91001.9100127,900
Jul 19, 20191.78001.88001.78001.87001.870054,800
Jul 18, 20191.80001.83001.76001.82001.820051,300
Jul 17, 20191.81001.87001.80001.80001.800070,700
Jul 16, 20191.82001.85001.80001.83001.830051,900
Jul 15, 20191.77001.82001.77001.82001.820047,500
Jul 12, 20191.80001.81001.78001.78001.780080,800
Jul 11, 20191.75001.81001.74001.80001.800079,300
Jul 10, 20191.72001.78001.70001.73001.730084,000
Jul 09, 20191.75001.78001.71001.72001.720059,800
Jul 08, 20191.70001.75001.70001.73001.730071,400
Jul 05, 20191.69001.77001.69001.69001.690060,400
Jul 03, 20191.69001.71001.68001.68001.680035,200
Jul 02, 20191.68001.73001.68001.68001.680059,600
Jul 01, 20191.72001.72001.69001.69001.6900136,500
Jun 28, 20191.75001.75001.70001.71001.710073,000
Jun 27, 20191.70001.76001.70001.74001.7400139,900
Jun 26, 20191.68001.74001.68001.68001.680051,500
Jun 25, 20191.69001.72001.68001.68001.680044,500
Jun 24, 20191.70001.74001.68001.69001.690058,800
Jun 21, 20191.79001.80001.70001.70001.700082,800
Jun 20, 20191.68001.72001.68001.68001.680064,500
Jun 19, 20191.70001.74001.68001.68001.680029,800
Jun 18, 20191.74001.80001.68001.70001.700071,600
Jun 17, 20191.80001.80001.73001.75001.7500146,100
Jun 14, 20191.62001.79001.62001.78001.7800144,200
Jun 13, 20191.66001.67001.63001.64001.640028,500
Jun 12, 20191.68001.69001.61001.65001.6500235,000
Jun 11, 20191.69001.69001.68001.69001.690042,100
Jun 10, 20191.68001.69001.68001.68001.680056,000
Jun 07, 20191.68001.69001.68001.68001.680016,400
Jun 06, 20191.69001.69001.68001.68001.680033,500
Jun 05, 20191.68001.69001.68001.69001.69009,000
Jun 04, 20191.70001.70001.68001.68001.680012,800
Jun 03, 20191.64001.70001.63001.70001.700055,700
May 31, 20191.65001.67001.65001.65001.650023,600
May 30, 20191.66001.69001.65001.65001.650012,800
May 29, 20191.70001.70001.62001.65001.6500145,700
May 28, 20191.73001.74001.69001.71001.710025,800
May 24, 20191.72001.74001.72001.73001.730037,900
May 23, 20191.69001.73001.68001.72001.720051,200
May 22, 20191.69001.72001.69001.70001.700024,300
May 21, 20191.70001.71001.69001.71001.710073,700
May 20, 20191.70001.71001.68001.70001.700048,600
May 17, 20191.68001.71001.68001.71001.710047,600
May 16, 20191.70001.72001.69001.70001.700028,800
May 15, 20191.72001.73001.70001.70001.700042,100
May 14, 20191.75001.76001.72001.74001.740046,100
May 13, 20191.75001.76001.72001.74001.740060,900
May 10, 20191.74001.80001.73001.79001.790040,300
May 09, 20191.75001.81001.72001.75001.750051,500
May 08, 20191.84001.86001.80001.81001.810058,000
May 07, 20191.83001.88001.83001.86001.860061,600
May 06, 20191.80001.85001.77001.84001.840040,100
May 03, 20191.81001.85001.81001.84001.840073,200
May 02, 20191.81001.84001.76001.82001.820054,200
May 01, 20191.74001.84001.74001.82001.820041,100
Apr 30, 20191.73001.76001.73001.74001.740054,000
Apr 29, 20191.71001.74001.70001.73001.730032,700
Apr 26, 20191.72001.73001.70001.71001.710020,900
Apr 25, 20191.72001.74001.70001.72001.7200148,100
Apr 24, 20191.72001.74001.72001.72001.7200107,800
Apr 23, 20191.71001.74001.68001.73001.7300140,100
Apr 22, 20191.67001.74001.67001.71001.7100171,900
Apr 18, 20191.75001.75001.70001.72001.7200144,400
Apr 17, 20191.76001.77001.72001.75001.7500107,000
Apr 16, 20191.79001.81001.72001.76001.7600114,500
Apr 15, 20191.72001.78001.72001.78001.780072,600
Apr 12, 20191.80001.82001.73001.74001.740085,400
Apr 11, 20191.82001.83001.79001.80001.800053,500
Apr 10, 20191.81001.87001.79001.79001.790064,900
Apr 09, 20191.88001.89001.80001.81001.810071,600
Apr 08, 20191.90001.90001.86001.89001.890066,200
Apr 05, 20191.93001.94001.87001.90001.900078,300
Apr 04, 20191.94001.97001.93001.93001.9300106,300
Apr 03, 20191.96001.97001.93001.96001.9600107,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...