Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.754 5.855 5.644 5.768 13,863,298 -0.03(-0.50%)
Oct 29, 2009 5.808 5.940 5.732 5.797 11,465,939 +0.04(+0.78%)
Oct 28, 2009 6.023 6.066 5.741 5.752 12,061,711 -0.28(-4.58%)
Oct 27, 2009 5.958 6.124 5.886 6.028 9,773,161 +0.08(+1.32%)
Oct 26, 2009 6.030 6.093 5.875 5.949 15,045,924 -0.10(-1.70%)
Oct 23, 2009 6.001 6.138 5.956 6.052 13,040,990 +0.05(+0.86%)
Oct 22, 2009 6.191 6.306 5.732 6.001 19,837,074 -0.19(-3.04%)
Oct 21, 2009 6.333 6.501 6.066 6.189 20,332,956 -0.20(-3.19%)
Oct 20, 2009 6.281 6.436 6.216 6.393 11,248,322 +0.14(+2.22%)
Oct 19, 2009 6.227 6.274 6.171 6.254 8,321,189 +0.10(+1.64%)
Oct 16, 2009 6.288 6.288 6.084 6.153 5,237,087 -0.11(-1.68%)
Oct 15, 2009 6.387 6.458 6.203 6.259 6,052,260 -0.21(-3.26%)
Oct 14, 2009 6.308 6.483 6.196 6.470 9,593,003 +0.24(+3.89%)
Oct 13, 2009 6.187 6.279 6.068 6.227 5,192,493 -0.01(-0.11%)
Oct 12, 2009 6.223 6.306 6.122 6.234 7,382,937 +0.01(+0.22%)
Oct 09, 2009 6.100 6.232 5.943 6.221 6,760,409 +0.09(+1.50%)
Oct 08, 2009 5.983 6.207 5.898 6.129 9,050,743 +0.20(+3.44%)
Oct 07, 2009 6.021 6.106 5.909 5.925 6,184,258 -0.11(-1.78%)
Oct 06, 2009 5.947 6.046 5.882 6.032 8,520,969 +0.11(+1.93%)
Oct 05, 2009 5.833 6.026 5.727 5.918 5,401,192 +0.13(+2.25%)
Oct 02, 2009 5.651 5.886 5.651 5.788 6,897,758 +0.08(+1.33%)
Oct 01, 2009 5.999 5.999 5.705 5.712 8,438,917 -0.30(-4.93%)
Sep 30, 2009 6.212 6.218 5.943 6.008 9,924,780 -0.15(-2.48%)
Sep 29, 2009 6.019 6.209 6.012 6.160 7,987,628 +0.15(+2.50%)
Sep 28, 2009 6.100 6.245 5.972 6.010 8,610,157 -0.04(-0.74%)
Sep 25, 2009 5.994 6.171 5.909 6.055 10,495,580 +0.19(+3.17%)
Sep 24, 2009 6.005 6.012 5.747 5.869 8,854,531 -0.11(-1.91%)
Sep 23, 2009 6.140 6.165 5.902 5.983 8,232,002 -0.12(-1.91%)
Sep 22, 2009 6.120 6.277 6.032 6.100 11,421,345 +0.04(+0.74%)
Sep 21, 2009 5.839 6.100 5.839 6.055 10,574,065 +0.13(+2.12%)
Sep 18, 2009 6.008 6.014 5.738 5.929 9,848,079 -0.05(-0.90%)
Sep 17, 2009 6.140 6.160 5.920 5.983 7,029,755 -0.11(-1.77%)
Sep 16, 2009 6.147 6.212 5.913 6.091 8,388,972 -0.02(-0.33%)
Sep 15, 2009 5.891 6.185 5.864 6.111 8,264,109 +0.23(+3.93%)
Sep 14, 2009 5.895 5.965 5.752 5.880 8,419,296 -0.08(-1.32%)
Sep 11, 2009 6.032 6.133 5.922 5.958 8,733,236 -0.08(-1.37%)
Sep 10, 2009 5.801 6.046 5.649 6.041 17,714,412 +0.29(+5.03%)
Sep 09, 2009 5.570 5.808 5.521 5.752 7,270,561 +0.20(+3.55%)
Sep 08, 2009 5.512 5.593 5.398 5.555 7,270,561 +0.05(+0.86%)
Sep 04, 2009 5.310 5.557 5.292 5.508 6,325,174 +0.21(+3.98%)
Sep 03, 2009 5.149 5.353 5.099 5.297 6,648,033 +0.13(+2.43%)
Sep 02, 2009 5.122 5.220 5.030 5.171 10,488,445 -0.02(-0.35%)
Sep 01, 2009 5.577 5.678 5.169 5.189 15,689,857 -0.47(-8.28%)
Aug 31, 2009 5.723 5.752 5.640 5.658 7,896,657 -0.13(-2.32%)
Aug 28, 2009 5.860 5.960 5.741 5.792 5,954,154 +0.00(+0.00%)
Aug 27, 2009 5.983 6.012 5.730 5.792 8,264,109 -0.19(-3.11%)
Aug 26, 2009 5.918 6.088 5.808 5.978 13,863,298 +0.04(+0.64%)
Aug 25, 2009 5.294 5.963 5.294 5.940 24,940,380 +0.70(+13.40%)
Aug 24, 2009 5.220 5.438 5.191 5.238 7,827,091 +0.05(+0.91%)
Aug 21, 2009 5.126 5.205 5.043 5.191 6,594,520 +0.13(+2.57%)
Aug 20, 2009 5.003 5.124 4.989 5.061 4,659,152 +0.00(+0.09%)
Aug 19, 2009 5.048 5.151 5.028 5.057 6,608,790 -0.08(-1.61%)
Aug 18, 2009 5.081 5.176 5.016 5.140 5,181,791 +0.12(+2.32%)
Aug 17, 2009 5.057 5.104 4.981 5.023 5,279,897 -0.14(-2.69%)
Aug 14, 2009 5.173 5.178 4.998 5.162 6,180,690 -0.02(-0.43%)
Aug 13, 2009 5.254 5.310 5.090 5.185 6,030,855 -0.07(-1.32%)
Aug 12, 2009 5.079 5.368 5.059 5.254 8,224,867 +0.20(+3.95%)
Aug 11, 2009 5.070 5.144 4.967 5.055 4,892,824 -0.05(-0.97%)
Aug 10, 2009 5.155 5.198 5.034 5.104 4,901,742 -0.09(-1.81%)
Aug 07, 2009 5.151 5.283 5.037 5.198 10,754,223 +0.15(+2.89%)
Aug 06, 2009 5.384 5.404 5.032 5.052 17,027,668 -0.41(-7.51%)
Aug 05, 2009 5.420 5.516 5.292 5.463 7,513,151 +0.11(+2.14%)
Aug 04, 2009 5.263 5.434 5.189 5.348 5,818,589 +0.13(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.