Alaska Communications Systems Stock Price History | Historical ALSK Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	1.890	1.910	1.870	1.900	0	+0.02(+1.06%)
May 20, 2013	1.910	1.920	1.860	1.880	0	-0.03(-1.57%)
May 17, 2013	1.850	1.920	1.850	1.910	0	+0.04(+2.14%)
May 16, 2013	1.900	1.920	1.860	1.870	224,530	-0.05(-2.60%)
May 15, 2013	1.800	1.966	1.800	1.920	0	+0.21(+12.28%)
May 13, 2013	1.700	1.730	1.660	1.710	0	+0.00(+0.00%)
May 10, 2013	1.700	1.720	1.700	1.710	0	-0.01(-0.58%)
May 09, 2013	1.720	1.740	1.700	1.720	0	-0.02(-1.15%)
May 08, 2013	1.710	1.740	1.700	1.740	0	+0.00(+0.00%)
May 07, 2013	1.710	1.750	1.700	1.740	0	+0.01(+0.58%)
May 06, 2013	1.670	1.740	1.650	1.730	0	+0.06(+3.59%)
May 03, 2013	1.680	1.775	1.640	1.670	0	+0.03(+1.83%)
May 02, 2013	1.640	1.650	1.620	1.640	206,921	+0.00(+0.00%)
May 01, 2013	1.620	1.650	1.620	1.640	0	+0.02(+1.23%)
Apr 30, 2013	1.620	1.640	1.610	1.620	0	+0.00(+0.00%)
Apr 29, 2013	1.640	1.640	1.610	1.620	147,919	+0.00(+0.00%)
Apr 26, 2013	1.640	1.640	1.610	1.620	145,450	-0.01(-0.61%)
Apr 25, 2013	1.630	1.650	1.610	1.630	129,364	+0.00(+0.00%)
Apr 24, 2013	1.610	1.650	1.600	1.630	0	+0.01(+0.62%)
Apr 23, 2013	1.640	1.670	1.620	1.620	154,356	-0.03(-1.82%)
Apr 22, 2013	1.610	1.660	1.600	1.650	118,869	+0.02(+1.23%)
Apr 19, 2013	1.680	1.680	1.630	1.630	151,892	-0.02(-1.21%)
Apr 18, 2013	1.650	1.680	1.630	1.650	100,314	+0.01(+0.61%)
Apr 17, 2013	1.640	1.670	1.630	1.640	136,134	+0.00(+0.00%)
Apr 16, 2013	1.700	1.700	1.610	1.640	168,329	-0.05(-2.96%)
Apr 15, 2013	1.700	1.700	1.660	1.690	173,384	-0.01(-0.59%)
Apr 12, 2013	1.600	1.700	1.600	1.700	565,306	+0.08(+4.94%)
Apr 11, 2013	1.600	1.630	1.600	1.620	234,467	+0.02(+1.25%)
Apr 10, 2013	1.600	1.640	1.600	1.600	188,728	+0.00(+0.00%)
Apr 09, 2013	1.600	1.629	1.600	1.600	200,354	-0.02(-1.23%)
Apr 08, 2013	1.620	1.640	1.600	1.620	228,902	-0.02(-1.22%)
Apr 05, 2013	1.640	1.650	1.630	1.640	189,400	-0.01(-0.61%)
Apr 04, 2013	1.650	1.675	1.650	1.650	151,464	-0.02(-1.20%)
Apr 03, 2013	1.630	1.670	1.620	1.670	174,005	+0.04(+2.45%)
Apr 02, 2013	1.670	1.670	1.630	1.630	169,650	-0.06(-3.55%)
Apr 01, 2013	1.650	1.690	1.630	1.690	199,804	+0.02(+1.50%)
Mar 28, 2013	1.620	1.700	1.610	1.665	257,971	+0.02(+1.52%)
Mar 27, 2013	1.610	1.650	1.610	1.640	237,844	+0.02(+1.23%)
Mar 26, 2013	1.640	1.660	1.620	1.620	225,886	-0.04(-2.41%)
Mar 25, 2013	1.650	1.680	1.650	1.660	138,605	-0.03(-1.78%)
Mar 22, 2013	1.670	1.700	1.650	1.690	172,737	+0.00(+0.00%)
Mar 21, 2013	1.700	1.700	1.670	1.690	100,221	-0.01(-0.59%)
Mar 20, 2013	1.650	1.700	1.650	1.700	192,839	+0.04(+2.41%)
Mar 19, 2013	1.700	1.720	1.660	1.660	202,047	-0.04(-2.35%)
Mar 18, 2013	1.650	1.710	1.650	1.700	198,183	+0.05(+3.03%)
Mar 15, 2013	1.630	1.697	1.630	1.650	628,709	+0.00(+0.00%)
Mar 14, 2013	1.720	1.720	1.620	1.650	333,282	-0.06(-3.51%)
Mar 13, 2013	1.740	1.780	1.690	1.710	98,747	-0.01(-0.58%)
Mar 12, 2013	1.800	1.830	1.700	1.720	298,000	-0.07(-3.91%)
Mar 11, 2013	1.640	1.790	1.640	1.790	562,516	+0.15(+9.15%)
Mar 08, 2013	1.570	1.650	1.550	1.640	591,025	+0.05(+3.14%)
Mar 07, 2013	1.640	1.640	1.590	1.590	486,711	-0.06(-3.64%)
Mar 06, 2013	1.730	1.740	1.590	1.650	766,512	-0.10(-5.71%)
Mar 05, 2013	1.800	1.810	1.740	1.750	351,275	-0.06(-3.31%)
Mar 04, 2013	1.770	1.840	1.750	1.810	322,514	+0.03(+1.69%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates