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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	1.770	1.800	1.760	1.760	0	+0.01(+0.57%)
Jun 18, 2013	1.760	1.780	1.740	1.750	0	+0.00(+0.00%)
Jun 17, 2013	1.750	1.790	1.730	1.750	0	+0.01(+0.57%)
Jun 14, 2013	1.730	1.770	1.730	1.740	0	+0.01(+0.58%)
Jun 13, 2013	1.740	1.769	1.710	1.730	128,829	-0.02(-1.14%)
Jun 12, 2013	1.750	1.780	1.740	1.750	273,342	+0.00(+0.00%)
Jun 11, 2013	1.770	1.780	1.750	1.750	132,513	-0.04(-2.23%)
Jun 10, 2013	1.760	1.790	1.730	1.790	0	+0.03(+1.70%)
Jun 07, 2013	1.790	1.800	1.750	1.760	0	-0.03(-1.68%)
Jun 06, 2013	1.750	1.800	1.750	1.790	0	+0.03(+1.70%)
Jun 05, 2013	1.780	1.820	1.730	1.760	0	+0.00(+0.00%)
Jun 04, 2013	1.750	1.830	1.710	1.760	0	+0.05(+2.92%)
Jun 03, 2013	1.710	1.750	1.630	1.710	1,599,852	+0.07(+4.27%)
May 31, 2013	1.700	1.710	1.640	1.640	1,501,700	-0.07(-4.09%)
May 30, 2013	1.810	1.810	1.700	1.710	0	-0.10(-5.52%)
May 29, 2013	1.830	1.830	1.800	1.810	165,584	-0.02(-1.09%)
May 28, 2013	1.850	1.850	1.810	1.830	159,132	+0.00(+0.00%)
May 24, 2013	1.850	1.860	1.820	1.830	0	-0.02(-1.08%)
May 23, 2013	1.810	1.850	1.760	1.850	0	+0.02(+1.09%)
May 22, 2013	1.910	1.920	1.830	1.830	0	-0.07(-3.68%)
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%)

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