Alaska Communications Stock Price History, ALSK Historical Prices

Add to My Stocks
$1.72 $0.07 (4.24%) ALSK stock closing price Jun 20, 2018 (Closing)

Alaska Communications stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Alaska Communications price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Alaska Communications stock price history chart shows that the stock price was at a low of $1.22 on Dec 02, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 1.65 1.74 1.65 1.72 80,823 - 0.4
2018-06-19 1.67 1.68 1.65 1.65 26,111 - 0.38
2018-06-18 1.62 1.69 1.62 1.67 88,566 - 0.39
2018-06-15 1.66 1.69 1.62 1.64 116,127 - 0.38
2018-06-14 1.65 1.69 1.64 1.66 51,511 - 0.39
2018-06-13 1.72 1.72 1.63 1.64 102,396 - 0.38
2018-06-12 1.69 1.74 1.64 1.72 98,798 - 0.4
2018-06-11 1.7 1.74 1.68 1.68 58,168 - 0.39
2018-06-08 1.67 1.72 1.67 1.7 36,977 - 0.4
2018-06-07 1.67 1.71 1.65 1.66 56,594 - 0.39
2018-06-06 1.7 1.7 1.64 1.66 66,579 - 0.39
2018-06-05 1.69 1.71 1.68 1.69 47,260 - 0.39
2018-06-04 1.66 1.72 1.66 1.67 63,931 - 0.39
2018-06-01 1.68 1.71 1.62 1.67 97,724 - 0.39
2018-05-31 1.66 1.68 1.64 1.66 68,991 - 0.39
2018-05-30 1.69 1.69 1.66 1.66 68,574 - 0.39
2018-05-29 1.67 1.71 1.62 1.7 92,780 - 0.4
2018-05-25 1.7 1.73 1.7 1.73 25,115 - 0.4
2018-05-24 1.7 1.71 1.69 1.7 57,339 - 0.4
2018-05-23 1.7 1.72 1.7 1.71 38,674 - 0.4
2018-05-22 1.73 1.74 1.71 1.71 52,510 - 0.4
2018-05-21 1.72 1.79 1.71 1.74 58,253 - 0.41
2018-05-18 1.71 1.74 1.71 1.72 86,191 - 0.4
2018-05-17 1.73 1.74 1.7 1.72 51,209 - 0.4
2018-05-16 1.7 1.81 1.7 1.73 172,820 - 0.4
2018-05-15 1.72 1.72 1.69 1.7 106,449 - 0.4
2018-05-14 1.75 1.78 1.72 1.73 91,016 - 0.4
2018-05-11 1.7 1.73 1.67 1.71 147,608 - 0.4
2018-05-10 1.67 1.8 1.56 1.68 680,434 - 0.39
2018-05-09 1.48 1.53 1.46 1.53 144,230 - 0.35
2018-05-08 1.54 1.56 1.46 1.48 176,527 - 0.34
2018-05-07 1.48 1.54 1.46 1.53 134,562 - 0.35
2018-05-04 1.49 1.49 1.46 1.49 27,028 - 0.34
2018-05-03 1.46 1.49 1.42 1.49 60,745 - 0.34
2018-05-02 1.45 1.48 1.43 1.45 153,191 - 0.34
2018-05-01 1.46 1.48 1.42 1.46 114,579 - 0.34
2018-04-30 1.52 1.56 1.47 1.47 109,937 - 0.34
2018-04-27 1.54 1.54 1.46 1.47 157,923 - 0.34
2018-04-26 1.54 1.6 1.54 1.54 115,125 - 0.36
2018-04-25 1.46 1.6 1.46 1.55 125,198 - 0.36
2018-04-24 1.48 1.51 1.42 1.48 118,101 - 0.34
2018-04-23 1.51 1.53 1.39 1.47 278,621 - 0.34
2018-04-20 1.54 1.56 1.53 1.53 71,509 - 0.35
2018-04-19 1.55 1.59 1.51 1.54 173,705 - 0.36
2018-04-18 1.65 1.65 1.55 1.55 147,257 - 0.36
2018-04-17 1.53 1.72 1.51 1.64 226,551 - 0.38
2018-04-16 1.56 1.58 1.5 1.51 132,207 - 0.35
2018-04-13 1.6 1.6 1.54 1.58 163,077 - 0.37
2018-04-12 1.66 1.66 1.55 1.59 215,382 - 0.37
2018-04-11 1.72 1.73 1.65 1.66 64,659 - 0.38
2018-04-10 1.67 1.75 1.65 1.74 109,254 - 0.4
2018-04-09 1.75 1.75 1.65 1.66 67,700 - 0.38
2018-04-06 1.7 1.75 1.69 1.75 80,425 - 0.4
2018-04-05 1.7 1.76 1.69 1.7 78,001 - 0.39
2018-04-04 1.67 1.72 1.65 1.7 139,529 - 0.39
2018-04-03 1.75 1.78 1.67 1.67 118,320 - 0.39
2018-04-02 1.8 1.82 1.76 1.76 145,927 - 0.41
2018-03-30 0 0 0 1.8 0 - -
2018-03-29 1.77 1.84 1.77 1.8 97,782 - 0.42
2018-03-28 1.95 1.95 1.77 1.77 315,195 - 0.41
2018-03-27 2.05 2.05 1.95 1.96 141,410 - 0.45
2018-03-26 2.04 2.09 2.01 2.04 136,825 - 0.47
2018-03-23 2.11 2.11 1.98 2.04 399,790 - 0.47
2018-03-22 2.08 2.14 2.03 2.12 64,433 - 0.49
2018-03-21 2.11 2.13 2.1 2.1 128,641 - 0.49
2018-03-20 2.16 2.17 2.12 2.13 114,923 - 0.49
2018-03-19 2.23 2.23 2.11 2.18 139,528 - 0.5
2018-03-16 2.11 2.25 2.09 2.25 217,216 - 0.51
2018-03-15 2.12 2.15 2.1 2.1 73,415 - 0.48
2018-03-14 2.1 2.14 2.08 2.11 133,211 - 0.48
2018-03-13 2.1 2.15 2.09 2.1 81,475 - 0.48
2018-03-12 2.18 2.19 2.15 2.15 70,633 - 0.49
2018-03-09 2.12 2.18 2.12 2.15 67,509 - 0.49
2018-03-08 2.12 2.14 2.1 2.12 37,814 - 0.48
2018-03-07 2.1 2.14 2.1 2.11 46,009 - 0.48
2018-03-06 2.11 2.13 2.09 2.1 92,744 - 0.48
2018-03-05 2.12 2.16 2.09 2.11 32,286 - 0.48
2018-03-02 2.12 2.15 2.09 2.12 54,558 - 0.48
2018-03-01 2.12 2.17 2.09 2.12 59,223 - 0.48
2018-02-28 2.14 2.17 2.11 2.11 110,407 - 0.48
2018-02-27 2.23 2.23 2.12 2.13 90,532 - 0.49
2018-02-26 2.22 2.24 2.18 2.24 76,134 - 0.51
2018-02-23 2.16 2.2 2.12 2.18 62,230 - 0.5
2018-02-22 2.16 2.18 2.13 2.16 48,196 - 0.49
2018-02-21 2.18 2.21 2.13 2.17 48,768 - 0.5
2018-02-20 2.22 2.22 2.18 2.19 13,605 - 0.5
2018-02-19 0 0 0 2.22 0 - -
2018-02-16 2.24 2.25 2.21 2.22 43,977 - 0.51
2018-02-15 2.17 2.25 2.12 2.25 84,862 - 0.51
Get more Data

Alaska Communications Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.79Aug 12,2013
Min Stock Price1.22Dec 02,2014
Avg Stock Price1.98

Alaska Communications Historical PE ratio: Past 5 years

Max PE Ratio60.5Jul 19,2017
Min PE Ratio0.81Nov 22,2013
Avg PE Ratio18.18

Alaska Communications Historical PS ratio: Past 5 years

Max PS Ratio0.66Dec 22,2017
Min PS Ratio0.19Dec 01,2014
Avg PS Ratio0.37

ALSK Industry Peers

Company Price Change (%)
Consolidated Communications (CNSL)13.040.29 (2.18%)
Frontier Communications (FTR)7.310.43 (5.56%)
Hawaiian Telcom (HCOM)28.620.41 (1.45%)
Cincinnati Bell (CBB)14.60.05 (0.34%)
At&t (T)320.39 (1.2%)
Verizon (VZ)48.090.41 (0.85%)
Cyrusone (CONE)57.60.34 (0.59%)

We provide Alaska Communications share price history along with PE ratio and PS ratio for doing Alaska Communications fundamental analysis. Alaska Communications stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ALSK stock closed at $1.72 and traded with a volume of 80,823 on the last trading day. Alaska Communications historical P/S ratio was at a high of 0.66 on Dec 22, 2017 and a low of 0.19 on Dec 01, 2014.