Alaska Communications Stock Price History, ALSK Historical Prices

Add to My Stocks
$2.15 $0.01 (0.46%) ALSK stock closing price Aug 23, 2017 (Closing)

The 10 year data of Alaska Communications stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Alaska Communications P/E ratio, and PS ratio. The Alaska Communications stock price history chart shows that the stock price was at a low of 1.22 on 02 Dec, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-232.172.182.122.1593222N/A0.49
2017-08-222.092.192.082.16859393N/A0.49
2017-08-212.062.112.062.09354124N/A0.48
2017-08-182.072.112.062.10110392N/A0.48
2017-08-172.072.142.022.11277418N/A0.48
2017-08-162.172.202.092.10347766N/A0.48
2017-08-152.172.202.172.1855099N/A0.50
2017-08-142.172.232.172.1992915N/A0.50
2017-08-112.202.242.182.1993989N/A0.50
2017-08-102.232.252.212.22102640N/A0.51
2017-08-092.222.272.222.2475168N/A0.51
2017-08-082.262.302.252.2553799N/A0.51
2017-08-072.382.382.262.28218682N/A0.52
2017-08-042.362.432.302.3613737559.000.54
2017-08-032.362.402.252.3517026158.750.54
2017-08-022.402.402.302.339128058.250.53
2017-08-012.282.392.222.388903359.500.54
2017-07-312.252.282.222.253407956.250.51
2017-07-282.232.322.222.277156656.750.52
2017-07-272.242.312.232.264888756.500.52
2017-07-262.352.382.222.2311056355.750.51
2017-07-252.392.392.342.367998259.000.54
2017-07-242.392.402.352.378698759.250.54
2017-07-212.362.412.332.4025081260.000.55
2017-07-202.452.472.362.3710112259.250.54
2017-07-192.352.482.352.4257627660.500.55
2017-07-182.192.332.162.2933243557.250.52
2017-07-172.192.202.152.196024054.750.50
2017-07-142.132.192.132.174832454.250.50
2017-07-132.122.162.102.1314753553.250.49
2017-07-122.112.142.102.113396352.750.48
2017-07-112.152.162.102.116925552.750.48
2017-07-102.142.192.112.164497654.000.49
2017-07-072.172.192.132.142358453.500.49
2017-07-062.162.182.152.152853153.750.49
2017-07-052.192.202.152.176257454.250.50
2017-07-032.202.202.182.18917554.500.50
2017-06-302.172.202.162.204621855.000.50
2017-06-292.172.202.142.167221054.000.49
2017-06-282.122.202.112.156712753.750.49
2017-06-272.152.152.102.124051253.000.49
2017-06-262.102.162.102.157337753.750.49
2017-06-232.092.142.052.1018429852.500.48
2017-06-222.182.182.142.144686953.500.49
2017-06-212.202.242.162.198381754.750.50
2017-06-202.192.202.172.204382155.000.50
2017-06-192.172.192.172.181933154.500.50
2017-06-162.182.202.152.154718353.750.49
2017-06-152.152.192.152.172249954.250.50
2017-06-142.162.202.152.173711754.250.50
2017-06-132.152.202.152.153784153.750.49
2017-06-122.162.182.152.168541454.000.49
2017-06-092.192.242.182.215951255.250.51
2017-06-082.202.252.172.2015847355.000.50
2017-06-072.182.232.152.175590754.250.50
2017-06-062.252.272.152.197618154.750.50
2017-06-052.312.392.262.2811540057.000.52
2017-06-022.212.322.212.2822167657.000.52
2017-06-012.202.222.152.2018371055.000.50
2017-05-312.132.222.122.2010271655.000.50
2017-05-302.122.172.122.147589453.500.49
2017-05-262.182.202.112.157330353.750.49
2017-05-252.172.252.162.186827554.500.50
2017-05-242.232.262.182.226397255.500.51
2017-05-232.222.242.202.228203055.500.51
2017-05-222.172.242.152.209250355.000.50
2017-05-192.112.192.112.1813940754.500.50
2017-05-182.052.162.022.1010309052.500.48
2017-05-172.082.132.012.0722930951.750.47
2017-05-162.142.202.092.1038827452.500.48
2017-05-152.242.262.112.1418988453.500.49
2017-05-122.242.312.212.2415564756.000.51
2017-05-112.242.252.192.2411570756.000.51
2017-05-102.262.382.202.2612568356.500.52
2017-05-092.152.292.112.2822526057.000.52
2017-05-082.152.192.122.1618323354.000.49
2017-05-052.222.222.022.1835154354.500.50
2017-05-042.382.402.142.2130747942.500.50
2017-05-032.462.492.362.3714223245.580.54
2017-05-022.352.452.332.4412029146.920.55
2017-05-012.362.432.352.3711303045.580.54
2017-04-282.322.382.302.359332845.190.53
2017-04-272.372.442.332.3512075645.190.53
2017-04-262.412.452.352.3917050745.960.54
2017-04-252.542.552.302.4147552846.350.55
2017-04-242.542.612.412.5452694648.850.58
2017-04-212.502.522.402.5128519948.270.57
2017-04-202.322.582.302.4975528547.890.56
2017-04-192.182.312.122.3037415444.230.52
Get more Data

Alaska Communications Stock Chart

View ALSK PE ratio, PS ratio stocks charts and compare with peers.
ALSK Chart
Note: Compare Alaska Communications stock price history with the index and industry peers.

Alaska Communications Historical Prices: Past 5 years

Max Stock Price 3.79 Aug 12,2013
Min Stock Price 1.22 Dec 02,2014
Avg Stock Price 1.95

Alaska Communications Historical PE ratio: Past 5 years

Max PE Ratio 82.33 Sep 21,2012
Min PE Ratio 0.81 Nov 22,2013
Avg PE Ratio 19.06

Alaska Communications Historical PS ratio: Past 5 years

Max PS Ratio 0.58 Apr 24,2017
Min PS Ratio 0.19 Dec 01,2014
Avg PS Ratio 0.33

ALSK Industry Peers

Company Price Change (%)
General Communication (GNCMA)42.450.26 (0.61%)
Consolidated Communications (CNSL)19.240.58 (3.11%)
Centurylink (CTL)20.380.48 (2.41%)
Frontier Communications (FTR)12.340.3 (2.49%)
Hawaiian Telcom (HCOM)30.430.26 (0.86%)
Cincinnati Bell (CBB)21.150.7 (3.42%)
At&t (T)37.920.06 (0.16%)

We provide Alaska Communications historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alaska Communications stock analysis. Alaska Communications stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 2.16 and 859393 shares of ALSK were traded on 22 Aug, 2017. The average P/S ratio was 0.8 as can be seen by Alaska Communications stock price history. .