Previous Hold Today ALSK ranks #2574 as HOLD CANDIDATE. Next Hold
Today ALSK ranks #2574 as HOLD CANDIDATE.

ALSK stock Alaska Communications Systems Group

ALSK stock
Alaska Communications Systems Group

ALSK stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ALSK stock was $1.98. This is 2.06% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 7.69% from a day low at $1.95 to a day high of $2.10.

30 day high of the ALSK stock price was $2.10 and low was $1.37.
90 day high was $2.10 and low was $1.37.
52 week high for the Alaska Communications Systems Group - $2.53 and low - $1.37.

Historical Alaska Communications Systems Group prices

Date Open High Low Close Volume
2019-01-18 $1.95 $2.10 $1.95 $1.98 202329
2019-01-17 $1.94 $1.98 $1.88 $1.94 118837
2019-01-16 $1.85 $2.06 $1.85 $1.89 1613080
2019-01-15 $1.76 $1.85 $1.74 $1.85 163413
2019-01-14 $1.76 $1.76 $1.72 $1.75 78493
2019-01-11 $1.71 $1.76 $1.69 $1.75 86555
2019-01-10 $1.72 $1.75 $1.71 $1.72 77113
2019-01-09 $1.74 $1.74 $1.69 $1.73 65498
2019-01-08 $1.72 $1.78 $1.70 $1.73 88700
2019-01-07 $1.64 $1.71 $1.62 $1.71 119871
2019-01-04 $1.57 $1.62 $1.56 $1.62 113251
2019-01-03 $1.53 $1.58 $1.46 $1.55 79029
2019-01-02 $1.44 $1.55 $1.44 $1.55 167395
2018-12-31 $1.49 $1.49 $1.43 $1.44 170412
2018-12-28 $1.43 $1.50 $1.43 $1.45 126562
2018-12-27 $1.40 $1.46 $1.40 $1.45 149892
2018-12-26 $1.40 $1.49 $1.39 $1.41 126571
2018-12-24 $1.46 $1.47 $1.37 $1.38 121650
2018-12-21 $1.45 $1.49 $1.45 $1.45 118953
2018-12-20 $1.47 $1.48 $1.45 $1.46 80350
2018-12-19 $1.46 $1.51 $1.46 $1.48 110035
2018-12-18 $1.51 $1.53 $1.45 $1.47 193268
2018-12-17 $1.50 $1.52 $1.48 $1.51 101995
2018-12-14 $1.54 $1.58 $1.50 $1.50 61818
2018-12-13 $1.53 $1.59 $1.52 $1.52 45430
2018-12-12 $1.51 $1.53 $1.50 $1.53 123689
2018-12-11 $1.48 $1.52 $1.48 $1.51 66245
2018-12-10 $1.51 $1.52 $1.46 $1.48 89194
2018-12-07 $1.51 $1.52 $1.47 $1.51 74023
2018-12-06 $1.49 $1.53 $1.45 $1.50 47791
2018-12-04 $1.52 $1.54 $1.48 $1.52 45856
2018-12-03 $1.52 $1.54 $1.49 $1.53 62004
2018-11-30 $1.54 $1.57 $1.50 $1.50 82974
2018-11-29 $1.48 $1.54 $1.48 $1.54 30798
2018-11-28 $1.45 $1.51 $1.42 $1.48 55314
2018-11-27 $1.43 $1.50 $1.43 $1.46 65467
2018-11-26 $1.48 $1.50 $1.46 $1.46 71136
2018-11-23 $1.51 $1.51 $1.46 $1.47 20581
2018-11-21 $1.47 $1.53 $1.47 $1.51 42824
2018-11-20 $1.51 $1.51 $1.44 $1.47 132482
2018-11-19 $1.53 $1.57 $1.47 $1.51 98067
2018-11-16 $1.50 $1.54 $1.49 $1.51 39628
2018-11-15 $1.47 $1.51 $1.45 $1.50 114625
2018-11-14 $1.50 $1.53 $1.45 $1.53 117172
2018-11-13 $1.49 $1.56 $1.49 $1.50 63546
2018-11-12 $1.53 $1.53 $1.48 $1.50 34097
2018-11-09 $1.50 $1.58 $1.50 $1.53 108393
2018-11-08 $1.55 $1.55 $1.50 $1.53 168270
2018-11-07 $1.59 $1.60 $1.51 $1.57 159354
2018-11-06 $1.51 $1.60 $1.50 $1.57 133324

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank