ALSK - Alaska Communications Systems Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20191.96001.97001.93001.97001.970071,700
Apr 01, 20191.93001.96001.91001.95001.9500133,600
Mar 29, 20191.92001.93001.89001.92001.920098,700
Mar 28, 20191.90001.94001.87001.89001.8900187,000
Mar 27, 20191.85001.93001.85001.89001.8900824,300
Mar 26, 20191.84001.93001.84001.87001.870072,200
Mar 25, 20191.78001.89001.76001.84001.840069,100
Mar 22, 20191.86001.91001.80001.80001.800045,400
Mar 21, 20191.87001.90001.86001.87001.870042,200
Mar 20, 20191.84001.88001.84001.87001.870045,800
Mar 19, 20191.84001.92001.84001.84001.8400146,100
Mar 18, 20191.81001.87001.81001.84001.840051,200
Mar 15, 20191.77001.82001.77001.82001.820047,700
Mar 14, 20191.79001.83001.77001.77001.770037,700
Mar 13, 20191.77001.81001.77001.81001.810027,200
Mar 12, 20191.75001.79001.75001.77001.770078,500
Mar 11, 20191.72001.79001.72001.75001.750081,000
Mar 08, 20191.72001.77001.69001.71001.71001,150,700
Mar 07, 20191.90001.90001.75001.75001.7500203,400
Mar 06, 20191.70001.75001.67001.70001.7000168,100
Mar 05, 20191.74001.75001.71001.71001.710025,800
Mar 04, 20191.74001.76001.70001.75001.750042,300
Mar 01, 20191.76001.79001.70001.73001.730097,300
Feb 28, 20191.78001.81001.77001.77001.770022,100
Feb 27, 20191.78001.83001.76001.79001.790015,300
Feb 26, 20191.85001.85001.77001.80001.800044,800
Feb 25, 20191.81001.89001.78001.84001.8400170,300
Feb 22, 20191.77001.84001.74001.79001.790050,500
Feb 21, 20191.74001.78001.73001.78001.780030,200
Feb 20, 20191.75001.79001.72001.73001.730065,900
Feb 19, 20191.83001.86001.76001.77001.7700106,600
Feb 15, 20191.85001.90001.85001.87001.870031,000
Feb 14, 20191.86001.88001.84001.85001.850057,800
Feb 13, 20191.84001.90001.82001.88001.880041,200
Feb 12, 20191.75001.84001.75001.82001.820074,200
Feb 11, 20191.78001.78001.73001.76001.760073,800
Feb 08, 20191.81001.85001.75001.77001.770068,500
Feb 07, 20191.83001.86001.76001.81001.810046,400
Feb 06, 20191.80001.92001.75001.83001.830060,300
Feb 05, 20191.81001.88001.73001.80001.8000142,200
Feb 04, 20191.78001.88001.67001.82001.8200239,900
Feb 01, 20191.85001.86001.73001.79001.7900194,700
Jan 31, 20191.94001.94001.80001.85001.8500225,600
Jan 30, 20191.92001.96001.90001.94001.940058,700
Jan 29, 20192.03002.03001.90001.92001.9200201,400
Jan 28, 20192.06002.08001.98002.02002.0200173,500
Jan 25, 20192.04002.06002.04002.05002.0500126,000
Jan 24, 20192.05002.05002.00002.04002.0400116,900
Jan 23, 20192.00002.05001.98002.03002.0300148,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...