GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alaska Communications Systems Group Stock Price (Quote) NASDAQ:ALSK

$3.32 ( -0.30% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $3.30 $3.37 Friday, 18th Jun 2021 ALSK stock ended at $3.32. This is 0.3% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 1.21% from a day low at $3.31 to a day high of $3.35.
90 days $3.24 $3.37
52 weeks $1.85 $3.92

Historical Alaska Communications Systems Group prices

Date Open High Low Close Volume
2021-06-18 $3.33 $3.35 $3.31 $3.32 2 170 638
2021-06-17 $3.33 $3.35 $3.33 $3.33 927 983
2021-06-16 $3.33 $3.34 $3.33 $3.33 231 922
2021-06-15 $3.33 $3.34 $3.33 $3.33 222 791
2021-06-14 $3.35 $3.36 $3.33 $3.33 210 458
2021-06-11 $3.33 $3.37 $3.33 $3.36 378 132
2021-06-10 $3.33 $3.34 $3.33 $3.34 137 668
2021-06-09 $3.33 $3.34 $3.33 $3.34 97 812
2021-06-08 $3.35 $3.35 $3.33 $3.33 320 102
2021-06-07 $3.33 $3.35 $3.33 $3.34 208 140
2021-06-04 $3.32 $3.34 $3.32 $3.33 223 974
2021-06-03 $3.32 $3.33 $3.32 $3.33 146 351
2021-06-02 $3.33 $3.33 $3.32 $3.32 126 299
2021-06-01 $3.32 $3.33 $3.32 $3.32 369 203
2021-05-28 $3.33 $3.33 $3.32 $3.32 84 345
2021-05-27 $3.32 $3.33 $3.32 $3.33 139 446
2021-05-26 $3.32 $3.33 $3.31 $3.32 225 690
2021-05-25 $3.31 $3.33 $3.31 $3.32 188 156
2021-05-24 $3.34 $3.34 $3.31 $3.31 150 384
2021-05-21 $3.33 $3.35 $3.33 $3.34 881 461
2021-05-20 $3.31 $3.33 $3.31 $3.33 177 883
2021-05-19 $3.31 $3.32 $3.30 $3.31 264 455
2021-05-18 $3.30 $3.32 $3.30 $3.31 188 711
2021-05-17 $3.31 $3.33 $3.31 $3.31 170 583
2021-05-14 $3.31 $3.32 $3.30 $3.31 204 425
2021-05-13 $3.30 $3.32 $3.30 $3.31 253 508
2021-05-12 $3.30 $3.32 $3.30 $3.31 206 082
2021-05-11 $3.30 $3.32 $3.30 $3.31 257 313
2021-05-10 $3.31 $3.33 $3.31 $3.31 214 564
2021-05-07 $3.31 $3.33 $3.31 $3.31 137 721
2021-05-06 $3.30 $3.32 $3.30 $3.32 207 157
2021-05-05 $3.31 $3.32 $3.30 $3.30 316 974
2021-05-04 $3.31 $3.32 $3.31 $3.31 941 143
2021-05-03 $3.31 $3.32 $3.30 $3.31 256 366
2021-04-30 $3.30 $3.33 $3.30 $3.31 584 890
2021-04-29 $3.34 $3.34 $3.31 $3.32 230 146
2021-04-28 $3.30 $3.32 $3.29 $3.32 269 990
2021-04-27 $3.30 $3.30 $3.29 $3.29 187 387
2021-04-26 $3.29 $3.30 $3.29 $3.29 118 951
2021-04-23 $3.30 $3.30 $3.28 $3.29 212 341
2021-04-22 $3.30 $3.30 $3.28 $3.30 310 615
2021-04-21 $3.29 $3.30 $3.29 $3.29 103 735
2021-04-20 $3.29 $3.30 $3.29 $3.29 84 166
2021-04-19 $3.29 $3.31 $3.29 $3.30 174 819
2021-04-16 $3.28 $3.30 $3.28 $3.29 83 885
2021-04-15 $3.29 $3.30 $3.29 $3.29 156 091
2021-04-14 $3.30 $3.30 $3.29 $3.29 85 212
2021-04-13 $3.28 $3.30 $3.28 $3.29 169 680
2021-04-12 $3.28 $3.30 $3.28 $3.28 369 536
2021-04-09 $3.29 $3.29 $3.28 $3.28 180 708

About Alaska Communications Systems Group

... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT