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 (%)
Nov 28, 2008 5.061 5.269 4.959 5.189 1,760,398 +0.09(+1.82%)
Nov 26, 2008 5.124 5.488 4.979 5.097 6,241,273 -0.20(-3.72%)
Nov 25, 2008 5.137 5.346 5.000 5.293 4,395,027 +0.21(+4.14%)
Nov 24, 2008 4.330 5.201 4.296 5.083 5,310,512 +0.81(+19.00%)
Nov 21, 2008 5.142 5.142 4.199 4.271 7,352,026 -0.71(-14.18%)
Nov 20, 2008 4.758 5.540 4.525 4.977 7,547,867 +0.27(+5.72%)
Nov 19, 2008 5.664 5.755 4.697 4.708 6,128,453 -1.02(-17.87%)
Nov 18, 2008 5.730 5.777 5.502 5.732 4,893,644 +0.07(+1.20%)
Nov 17, 2008 5.470 5.782 5.416 5.664 5,234,381 +0.14(+2.54%)
Nov 14, 2008 5.612 5.809 5.461 5.524 0 -0.19(-3.40%)
Nov 13, 2008 5.305 5.759 5.208 5.719 6,448,140 +0.46(+8.68%)
Nov 12, 2008 5.626 5.626 5.115 5.262 4,365,538 -0.38(-6.73%)
Nov 11, 2008 5.556 5.795 5.456 5.642 6,324,273 +0.10(+1.84%)
Nov 10, 2008 5.766 5.766 5.474 5.540 2,333,263 -0.16(-2.74%)
Nov 07, 2008 5.784 5.838 5.533 5.696 3,200,403 -0.02(-0.40%)
Nov 06, 2008 5.680 6.010 5.653 5.719 4,700,155 -0.03(-0.51%)
Nov 05, 2008 5.866 6.089 5.737 5.748 3,025,864 -0.20(-3.42%)
Nov 04, 2008 6.166 6.273 5.691 5.952 3,804,375 -0.05(-0.90%)
Nov 03, 2008 5.628 6.169 5.621 6.006 5,253,561 +0.42(+7.53%)
Oct 31, 2008 5.336 5.879 5.264 5.585 0 +0.20(+3.78%)
Oct 30, 2008 5.110 5.420 4.943 5.382 3,211,640 +0.50(+10.13%)
Oct 29, 2008 4.862 5.151 4.762 4.886 3,237,954 -0.09(-1.73%)
Oct 28, 2008 4.708 4.972 4.421 4.972 3,816,320 +0.44(+9.62%)
Oct 27, 2008 4.830 5.144 4.536 4.536 2,513,308 -0.42(-8.49%)
Oct 24, 2008 4.516 5.158 4.310 4.957 5,954,781 -0.16(-3.14%)
Oct 23, 2008 5.000 5.422 4.737 5.117 5,052,213 -0.20(-3.70%)
Oct 22, 2008 5.307 5.554 5.110 5.314 7,525,578 -0.06(-1.05%)
Oct 21, 2008 5.113 5.492 5.113 5.370 6,963,898 +0.13(+2.46%)
Oct 20, 2008 4.932 5.287 4.760 5.242 5,134,266 +0.23(+4.60%)
Oct 17, 2008 5.373 5.373 4.932 5.011 0 -0.39(-7.16%)
Oct 16, 2008 4.373 5.438 4.373 5.398 7,723,715 +0.91(+20.37%)
Oct 15, 2008 4.579 4.692 4.441 4.484 3,779,888 -0.19(-4.16%)
Oct 14, 2008 5.298 5.314 4.552 4.678 6,129,837 -0.32(-6.38%)
Oct 13, 2008 4.477 4.997 4.348 4.997 5,816,148 +0.75(+17.55%)
Oct 10, 2008 2.915 4.348 2.915 4.251 7,706,976 +1.01(+31.28%)
Oct 09, 2008 3.636 3.821 3.193 3.238 3,755,070 -0.27(-7.61%)
Oct 08, 2008 3.437 3.749 3.371 3.505 4,401,404 -0.12(-3.43%)
Oct 07, 2008 4.124 4.188 3.622 3.629 2,890,521 -0.48(-11.76%)
Oct 06, 2008 4.143 4.310 3.715 4.113 4,457,692 -0.20(-4.66%)
Oct 03, 2008 4.626 4.794 4.271 4.314 0 -0.19(-4.26%)
Oct 02, 2008 4.859 4.941 4.484 4.507 2,172,748 -0.28(-5.86%)
Oct 01, 2008 4.699 4.864 4.561 4.787 2,587,737 +0.18(+3.83%)
Sep 30, 2008 4.378 4.645 4.210 4.611 2,204,898 +0.32(+7.43%)
Sep 29, 2008 4.570 4.624 4.274 4.292 3,365,757 -0.33(-7.23%)
Sep 26, 2008 4.595 4.834 4.479 4.626 0 +0.01(+0.29%)
Sep 25, 2008 4.608 4.669 4.493 4.613 1,745,345 +0.08(+1.85%)
Sep 24, 2008 4.502 4.645 4.423 4.529 2,739,651 -0.01(-0.25%)
Sep 23, 2008 4.624 4.796 4.522 4.541 3,293,459 -0.05(-1.04%)
Sep 22, 2008 4.823 4.943 4.525 4.588 3,029,756 -0.34(-6.84%)
Sep 19, 2008 5.538 5.538 4.778 4.925 0 -0.21(-4.10%)
Sep 18, 2008 4.963 5.156 4.663 5.135 5,636,983 +0.14(+2.76%)
Sep 17, 2008 5.171 5.278 4.771 4.997 5,522,018 -0.33(-6.20%)
Sep 16, 2008 5.162 5.336 5.033 5.327 7,956,824 +0.31(+6.17%)
Sep 15, 2008 4.925 5.427 4.925 5.018 6,837,147 -0.23(-4.31%)
Sep 12, 2008 5.282 5.373 5.156 5.244 3,970,542 -0.13(-2.44%)
Sep 11, 2008 4.932 5.420 4.866 5.375 5,277,623 +0.27(+5.36%)
Sep 10, 2008 5.298 5.298 4.911 5.101 4,686,343 -0.16(-2.97%)
Sep 09, 2008 5.364 5.581 5.162 5.257 7,337,471 -0.06(-1.19%)
Sep 08, 2008 5.273 5.431 4.613 5.321 7,538,567 +0.20(+3.89%)
Sep 05, 2008 4.834 5.228 4.767 5.122 0 +0.22(+4.52%)
Sep 04, 2008 4.968 5.156 4.825 4.900 4,295,018 -0.13(-2.61%)
Sep 03, 2008 5.131 5.257 4.954 5.031 3,539,584 +0.07(+1.32%)
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.