Skip to main content

Alaska Air Group (NY: ALK )

39.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.96 15.29 14.85 15.04 6,000,314 -0.16(-1.07%)
Oct 28, 2011 15.47 15.51 15.15 15.21 5,312,188 -0.28(-1.84%)
Oct 27, 2011 15.42 15.56 14.89 15.49 7,725,051 +0.67(+4.53%)
Oct 26, 2011 14.97 15.10 14.62 14.82 9,126,068 -0.09(-0.58%)
Oct 25, 2011 15.26 15.27 14.64 14.91 7,979,781 -0.61(-3.92%)
Oct 24, 2011 15.04 15.67 14.97 15.51 7,986,857 +0.60(+4.00%)
Oct 21, 2011 14.96 15.01 14.55 14.92 14,286,126 +0.01(+0.09%)
Oct 20, 2011 14.58 14.92 14.17 14.90 9,716,901 +0.60(+4.22%)
Oct 19, 2011 14.60 14.60 14.23 14.30 6,764,505 -0.30(-2.06%)
Oct 18, 2011 14.37 14.75 14.23 14.60 9,223,361 +0.30(+2.10%)
Oct 17, 2011 14.24 14.52 14.14 14.30 7,335,879 -0.10(-0.71%)
Oct 14, 2011 14.58 14.58 14.19 14.40 6,791,040 -0.13(-0.87%)
Oct 13, 2011 14.01 14.64 13.92 14.53 7,670,213 +0.49(+3.48%)
Oct 12, 2011 14.01 14.21 13.94 14.04 6,891,870 +0.07(+0.52%)
Oct 11, 2011 13.51 14.01 13.42 13.97 6,815,805 +0.39(+2.88%)
Oct 10, 2011 13.35 13.58 13.16 13.58 7,194,363 +0.57(+4.36%)
Oct 07, 2011 13.20 13.52 12.93 13.01 9,120,761 -0.12(-0.90%)
Oct 06, 2011 12.41 13.13 12.41 13.13 9,097,764 +0.52(+4.11%)
Oct 05, 2011 12.31 12.68 12.10 12.61 7,594,148 +0.27(+2.18%)
Oct 04, 2011 11.56 12.38 11.55 12.34 11,972,325 +0.73(+6.33%)
Oct 03, 2011 12.59 12.78 11.59 11.60 13,498,938 -1.12(-8.83%)
Sep 30, 2011 12.89 13.09 12.69 12.73 7,243,893 -0.38(-2.91%)
Sep 29, 2011 13.20 13.28 12.79 13.11 5,147,675 +0.13(+1.01%)
Sep 28, 2011 13.28 13.38 12.96 12.98 7,081,149 -0.29(-2.18%)
Sep 27, 2011 13.53 13.56 13.15 13.27 5,791,577 +0.00(+0.03%)
Sep 26, 2011 13.35 13.43 13.03 13.26 6,532,771 +0.06(+0.45%)
Sep 23, 2011 12.57 13.21 12.57 13.21 8,735,127 +0.67(+5.32%)
Sep 22, 2011 12.12 12.60 12.12 12.54 11,942,253 +0.01(+0.11%)
Sep 21, 2011 13.11 13.21 12.52 12.52 5,059,227 -0.57(-4.38%)
Sep 20, 2011 13.43 13.56 13.10 13.10 5,788,039 -0.28(-2.06%)
Sep 19, 2011 13.35 13.51 13.23 13.38 3,783,806 -0.17(-1.22%)
Sep 16, 2011 13.54 13.69 13.48 13.54 8,169,060 +0.04(+0.29%)
Sep 15, 2011 13.71 13.77 13.40 13.50 5,273,271 +0.04(+0.29%)
Sep 14, 2011 12.87 13.69 12.87 13.46 11,726,440 +0.70(+5.51%)
Sep 13, 2011 12.36 13.00 12.15 12.76 8,034,619 +0.49(+3.96%)
Sep 12, 2011 12.02 12.29 11.98 12.27 4,027,923 +0.07(+0.59%)
Sep 09, 2011 12.20 12.74 12.00 12.20 6,377,103 -0.17(-1.37%)
Sep 08, 2011 12.61 12.69 12.25 12.37 4,818,648 -0.36(-2.84%)
Sep 07, 2011 12.42 12.80 12.39 12.73 5,812,804 +0.53(+4.34%)
Sep 06, 2011 11.93 12.23 11.91 12.20 5,114,065 -0.09(-0.75%)
Sep 02, 2011 12.40 12.70 12.26 12.30 4,410,019 -0.32(-2.53%)
Sep 01, 2011 13.03 13.18 12.59 12.62 5,191,899 -0.44(-3.36%)
Aug 31, 2011 13.29 13.43 12.98 13.05 4,402,943 -0.13(-0.96%)
Aug 30, 2011 13.16 13.35 12.93 13.18 4,675,363 -0.08(-0.60%)
Aug 29, 2011 12.80 13.27 12.80 13.26 5,313,957 +0.60(+4.73%)
Aug 26, 2011 12.01 12.66 11.91 12.66 7,778,120 +0.55(+4.52%)
Aug 25, 2011 12.53 12.69 12.08 12.11 7,281,042 -0.33(-2.65%)
Aug 24, 2011 12.30 12.49 12.21 12.44 6,771,581 +0.08(+0.68%)
Aug 23, 2011 12.00 12.42 11.92 12.36 7,463,245 +0.43(+3.58%)
Aug 22, 2011 12.41 12.44 11.90 11.93 7,599,455 -0.13(-1.05%)
Aug 19, 2011 11.93 12.52 11.93 12.06 8,726,283 -0.12(-1.00%)
Aug 18, 2011 12.52 12.52 12.07 12.18 7,281,042 -0.78(-5.99%)
Aug 17, 2011 13.04 13.20 12.74 12.96 4,616,987 -0.06(-0.45%)
Aug 16, 2011 12.79 13.25 12.74 13.02 7,928,481 +0.02(+0.17%)
Aug 15, 2011 12.77 13.09 12.77 12.99 4,579,839 +0.33(+2.64%)
Aug 12, 2011 12.54 12.99 12.50 12.66 6,759,198 +0.27(+2.15%)
Aug 11, 2011 11.84 12.60 11.81 12.39 8,138,988 +0.55(+4.68%)
Aug 10, 2011 12.35 12.42 11.81 11.84 12,163,373 -0.86(-6.80%)
Aug 09, 2011 12.07 12.70 11.71 12.70 13,286,663 +0.90(+7.58%)
Aug 08, 2011 12.51 12.52 11.75 11.81 13,723,596 -0.65(-5.19%)
Aug 05, 2011 12.74 12.84 11.96 12.45 9,221,592 -0.09(-0.69%)
Aug 04, 2011 13.05 13.16 12.53 12.54 12,559,620 -0.71(-5.33%)
Aug 03, 2011 12.96 13.28 12.65 13.24 10,458,095 +0.34(+2.63%)
Aug 02, 2011 13.54 13.61 12.88 12.90 10,742,898 -0.68(-4.99%)
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.