Skip to main content

Alaska Air Group (NY: ALK )

39.67 -0.09 (-0.23%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.59 32.23 31.36 32.01 2,586,934 +0.42(+1.32%)
Oct 30, 2013 32.02 32.13 31.08 31.59 2,222,670 -0.37(-1.15%)
Oct 29, 2013 31.96 32.36 31.41 31.96 3,210,376 +0.20(+0.63%)
Oct 28, 2013 31.67 32.05 31.42 31.76 2,307,444 -0.02(-0.06%)
Oct 25, 2013 31.52 31.96 31.30 31.78 2,340,117 +0.21(+0.67%)
Oct 24, 2013 31.25 31.84 30.94 31.56 3,234,661 +1.20(+3.95%)
Oct 23, 2013 30.08 30.48 29.68 30.36 3,362,705 +0.22(+0.72%)
Oct 22, 2013 30.10 30.59 29.92 30.15 1,672,080 +0.32(+1.06%)
Oct 21, 2013 29.85 30.00 29.61 29.83 1,816,461 +0.14(+0.49%)
Oct 18, 2013 29.90 30.00 29.59 29.68 1,853,549 +0.03(+0.11%)
Oct 17, 2013 29.16 29.74 29.06 29.65 2,807,699 +0.52(+1.77%)
Oct 16, 2013 28.84 29.40 28.79 29.13 3,862,519 +0.73(+2.58%)
Oct 15, 2013 28.80 28.95 28.36 28.40 2,977,248 -0.38(-1.31%)
Oct 14, 2013 28.14 28.83 28.04 28.78 2,912,342 +0.47(+1.65%)
Oct 11, 2013 28.45 28.49 27.93 28.31 3,729,617 +0.05(+0.18%)
Oct 10, 2013 28.34 28.42 28.12 28.26 2,601,063 +0.43(+1.55%)
Oct 09, 2013 27.83 28.11 27.30 27.83 3,415,247 +0.05(+0.18%)
Oct 08, 2013 28.76 28.83 27.67 27.78 5,000,346 -1.49(-5.09%)
Oct 07, 2013 29.14 29.58 28.76 29.27 3,017,427 -0.07(-0.25%)
Oct 04, 2013 29.26 29.57 29.13 29.34 1,674,288 -0.01(-0.03%)
Oct 03, 2013 29.38 29.47 28.77 29.35 2,197,503 -0.05(-0.15%)
Oct 02, 2013 29.54 29.63 29.11 29.40 1,857,523 -0.16(-0.54%)
Oct 01, 2013 28.47 29.76 28.28 29.56 5,217,579 +1.19(+4.20%)
Sep 30, 2013 28.35 28.55 28.10 28.36 3,220,532 -0.44(-1.53%)
Sep 27, 2013 28.77 28.99 28.43 28.80 2,131,714 -0.28(-0.97%)
Sep 26, 2013 28.77 29.21 28.73 29.09 2,276,978 +0.35(+1.23%)
Sep 25, 2013 28.94 29.03 28.49 28.73 1,817,785 -0.14(-0.49%)
Sep 24, 2013 28.47 29.33 28.47 28.87 2,343,650 +0.43(+1.50%)
Sep 23, 2013 28.24 28.57 27.97 28.45 2,167,920 +0.31(+1.09%)
Sep 20, 2013 28.41 28.70 28.12 28.14 3,073,501 -0.21(-0.74%)
Sep 19, 2013 28.44 28.56 28.17 28.35 1,913,598 -0.01(-0.05%)
Sep 18, 2013 28.15 28.39 27.95 28.36 1,604,084 +0.10(+0.37%)
Sep 17, 2013 27.99 28.27 27.85 28.26 1,562,139 +0.35(+1.25%)
Sep 16, 2013 27.74 27.98 27.46 27.91 2,228,851 +0.58(+2.10%)
Sep 13, 2013 27.02 27.42 26.84 27.33 1,967,465 +0.47(+1.75%)
Sep 12, 2013 27.44 27.69 26.82 26.86 2,473,901 -0.67(-2.42%)
Sep 11, 2013 27.68 27.74 27.30 27.53 1,626,602 -0.29(-1.06%)
Sep 10, 2013 26.94 27.85 26.91 27.82 4,409,135 +1.31(+4.94%)
Sep 09, 2013 26.15 26.57 26.04 26.51 2,418,710 +0.52(+2.00%)
Sep 06, 2013 26.27 26.43 25.73 25.99 1,740,517 -0.26(-1.00%)
Sep 05, 2013 26.33 26.85 26.24 26.25 2,419,152 -0.00(-0.02%)
Sep 04, 2013 25.64 26.31 25.54 26.26 2,776,792 +0.67(+2.62%)
Sep 03, 2013 26.13 26.41 25.40 25.59 4,000,276 -0.06(-0.23%)
Aug 30, 2013 26.21 26.35 25.58 25.65 3,075,709 -0.50(-1.92%)
Aug 29, 2013 25.76 26.43 25.62 26.15 3,194,923 +0.41(+1.58%)
Aug 28, 2013 25.77 25.95 25.46 25.74 2,877,020 -0.06(-0.25%)
Aug 27, 2013 26.88 26.88 25.54 25.81 4,142,891 -1.52(-5.55%)
Aug 26, 2013 27.64 27.64 27.25 27.32 2,843,905 -0.31(-1.11%)
Aug 23, 2013 27.34 27.66 27.15 27.63 3,123,836 +0.34(+1.24%)
Aug 22, 2013 26.68 27.30 26.67 27.29 1,842,953 +0.72(+2.73%)
Aug 21, 2013 26.46 26.74 26.29 26.57 1,785,995 +0.10(+0.36%)
Aug 20, 2013 26.11 26.70 26.04 26.47 2,770,611 +0.48(+1.83%)
Aug 19, 2013 26.58 26.58 25.96 26.00 1,944,946 -0.50(-1.88%)
Aug 16, 2013 26.22 26.73 26.22 26.49 2,281,835 +0.26(+1.00%)
Aug 15, 2013 26.25 26.56 25.74 26.23 4,701,429 -0.29(-1.11%)
Aug 14, 2013 26.49 26.83 25.85 26.53 6,044,127 -0.05(-0.20%)
Aug 13, 2013 27.59 27.61 25.60 26.58 13,479,961 -0.87(-3.18%)
Aug 12, 2013 27.18 27.87 27.06 27.45 4,826,824 +0.19(+0.70%)
Aug 09, 2013 27.91 28.05 27.21 27.26 3,340,187 -0.78(-2.79%)
Aug 08, 2013 28.06 28.23 27.85 28.05 4,348,203 +0.38(+1.39%)
Aug 07, 2013 27.50 27.79 27.02 27.66 2,592,232 +0.14(+0.49%)
Aug 06, 2013 28.10 28.21 27.16 27.53 4,172,915 -0.58(-2.05%)
Aug 05, 2013 28.41 28.75 27.91 28.10 4,071,805 -0.49(-1.71%)
Aug 02, 2013 28.12 28.62 27.43 28.59 3,364,912 +0.36(+1.28%)
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.