Alaska Communications Sys... (ALSK)
NASDAQ: ALSK
· Real-Time Price · USD
3.40
0.01 (0.29%)
At close: Apr 24, 2025, 3:47 PM
ALSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2021 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 879,557 |
| Jul 21, 2021 | 3.39 | 3.39 | 3.38 | 3.39 | 3.39 | 0.30% | 377,942 |
| Jul 20, 2021 | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | 0.00% | 365,002 |
| Jul 19, 2021 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 0.00% | 356,807 |
| Jul 16, 2021 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 0.90% | 372,063 |
| Jul 15, 2021 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 79,691 |
| Jul 14, 2021 | 3.34 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 439,436 |
| Jul 13, 2021 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | 0.00% | 140,336 |
| Jul 12, 2021 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | 0.30% | 160,074 |
| Jul 9, 2021 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.30% | 191,637 |
| Jul 8, 2021 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 381,694 |
| Jul 7, 2021 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.00% | 938,916 |
| Jul 6, 2021 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -0.30% | 209,074 |
| Jul 2, 2021 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | 0.30% | 286,143 |
| Jul 1, 2021 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.30% | 312,430 |
| Jun 30, 2021 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | 0.00% | 225,303 |
| Jun 29, 2021 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | 0.00% | 382,126 |
| Jun 28, 2021 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | 0.60% | 264,641 |
| Jun 25, 2021 | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 7,033,872 |
| Jun 24, 2021 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.60% | 460,362 |