Alaska Communications Systems Group Inc (ALSK) Historical Stock Data
3.40 ↑0.00 (0.00%)
As of July 22, 2021, 3:52pm EST.
Historical Data
In the past 30 trading days, ALSK is up 0.09% a day on average. There have been 21 days where Alaska Communications Systems Group Inc closed green and 9 days where ALSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-22 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.38 | 3.40 | 878.09K |
| 2021-07-21 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.38 | 3.39 | 377.94K |
| 2021-07-20 | 3.37 | 3.38 | ↑$0.01 (0.30%) | 3.37 | 3.39 | 364.98K |
| 2021-07-19 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.37 | 3.38 | 349.14K |
| 2021-07-16 | 3.35 | 3.38 | ↑$0.02 (0.75%) | 3.34 | 3.38 | 370.03K |
| 2021-07-15 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.33 | 3.35 | 79.69K |
| 2021-07-14 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.33 | 3.35 | 439.43K |
| 2021-07-13 | 3.34 | 3.35 | ↑$0.01 (0.30%) | 3.33 | 3.35 | 140.34K |
| 2021-07-12 | 3.34 | 3.35 | ↑$0.01 (0.30%) | 3.33 | 3.35 | 148.16K |
| 2021-07-09 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.33 | 3.36 | 191.61K |
| 2021-07-08 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.31 | 3.36 | 381.67K |
| 2021-07-07 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.32 | 3.33 | 396.18K |
| 2021-07-06 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.32 | 3.34 | 208.97K |
| 2021-07-02 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.32 | 3.34 | 270.80K |
| 2021-07-01 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.32 | 3.34 | 312.42K |
| 2021-06-30 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.33 | 3.34 | 225.30K |
| 2021-06-29 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.32 | 3.35 | 382.12K |
| 2021-06-28 | 3.32 | 3.33 | ↑$0.01 (0.30%) | 3.32 | 3.35 | 259.14K |
| 2021-06-25 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.31 | 3.34 | 5.73M |
| 2021-06-24 | 3.31 | 3.34 | ↑$0.03 (0.91%) | 3.31 | 3.34 | 460.36K |
| 2021-06-23 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.32 | 3.33 | 526.48K |
| 2021-06-22 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.31 | 3.34 | 425.29K |
| 2021-06-21 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.31 | 3.33 | 1.10M |
| 2021-06-18 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.31 | 3.35 | 2.17M |
| 2021-06-17 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.33 | 3.35 | 0.93M |
| 2021-06-16 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.33 | 3.34 | 231.90K |
| 2021-06-15 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.33 | 3.34 | 222.80K |
| 2021-06-14 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.33 | 3.36 | 210.50K |
| 2021-06-11 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.33 | 3.37 | 378.10K |
| 2021-06-10 | 3.33 | 3.34 | ↑$0.01 (0.30%) | 3.33 | 3.34 | 138K |
Create an account or log in to view more rows.
$ALSK a comeback is always more fun than an all out win!!!!
$ALSK It’s that TIME!! To Double down!
$ALSK this is just going to go up forever
$ALSK market starting to dump
$ALSK more calls coming in
$ALSK today will be a nice green day LFG!!!
$ALSK whelp. you win this round. goodluck
$ALSK go green today and we gap up tomrrow
$ALSK upupup!
$ALSK green shoots