Historical Stock Price
ALSK historical stock prices picture
ALSK (ALSK) has the following price history information. Looking back at ALSK historical stock prices for the last five trading days, on July 16, 2021, ALSK opened at $3.35, traded as high as $3.38 and as low as $3.34, and closed at $3.38. Trading volume was a total of 372.10K shares. On July 19, 2021, ALSK opened at $3.38, traded as high as $3.38 and as low as $3.37, and closed at $3.38. Trading volume was a total of 356.80K shares. On July 20, 2021, ALSK opened at $3.37, traded as high as $3.39 and as low as $3.37, and closed at $3.38. Trading volume was a total of 365.00K shares. On July 21, 2021, ALSK opened at $3.39, traded as high as $3.39 and as low as $3.38, and closed at $3.39. Trading volume was a total of 377.90K shares. On July 22, 2021, ALSK opened at $3.38, traded as high as $3.40 and as low as $3.38, and closed at $3.40. Trading volume was a total of 879.60K shares.

ALSK Historical Stock Prices By Date:

ALSK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ALSK shares, starting with a $10,000 purchase of ALSK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/14/2012
End date: 07/22/2021
Start price/share: $2.17
End price/share: $3.40
Starting shares: 4,608.29
Ending shares: 4,933.37
Dividends reinvested/share: $0.14
Total return: 67.73%
Average Annual Total Return: 5.95%
Starting investment: $10,000.00
Ending investment: $16,767.35
Years: 8.94
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 07/22/2021
Start price/share: $2.17
End price/share: $3.40
Dividends collected/share: $0.14
Total return: 63.13%
Average Annual Total Return: 5.63%
Starting investment: $10,000.00
Ending investment: $16,319.88
Years: 8.94
Date Open High Low Close Volume
07/16/2021 $3.35 $3.38 $3.34 $3.38 372.10K
07/19/2021 $3.38 $3.38 $3.37 $3.38 356.80K
07/20/2021 $3.37 $3.39 $3.37 $3.38 365.00K
07/21/2021 $3.39 $3.39 $3.38 $3.39 377.90K
07/22/2021 $3.38 $3.40 $3.38 $3.40 879.60K
Alaska Communications Systems Group is a fiber broadband and managed information technology (IT) services provider, providing technology and service enabled customer solutions to business and wholesale customers in and out of Alaska. Co. provides services and products to the following customer categories: Business and Wholesale, which includes remote network monitoring and support, managed IT security and other IT services; Consumer, which provides broadband, voice and IT services to residential customers, including residential homes and multi-dwelling units; and Regulatory, which provides voice and broadband origination and termination services to interstate and intrastate carriers.
Date Close
07/16/2021$3.38
07/19/2021$3.38
07/20/2021$3.38
07/21/2021$3.39
07/22/2021$3.40
ALSK is categorized under the Technology sector; below are some other companies in the same sector:

ALTR Historical Stock Prices
ALTV Historical Stock Prices
AMAP Historical Stock Prices
AMAT Historical Stock Prices
AMBA Historical Stock Prices
AMBR Historical Stock Prices
AMBT Historical Stock Prices
AMCC Historical Stock Prices
AMD Historical Stock Prices
AMKR Historical Stock Prices

Also explore: ALSK shares outstanding history

Email EnvelopeFree ALSK Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ALSK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.