Skip to main content

Alaska Air Group (NY: ALK )

43.10 +1.09 (+2.59%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.855 7.925 7.748 7.750 6,653,384 -0.13(-1.59%)
Dec 30, 2009 7.797 7.945 7.754 7.876 3,792,250 +0.01(+0.14%)
Dec 29, 2009 7.920 7.920 7.781 7.864 4,648,450 -0.00(-0.06%)
Dec 28, 2009 8.055 8.055 7.804 7.869 6,294,850 -0.22(-2.72%)
Dec 24, 2009 8.098 8.181 7.999 8.089 1,865,801 -0.02(-0.19%)
Dec 23, 2009 8.066 8.169 7.893 8.104 5,149,683 +0.07(+0.87%)
Dec 22, 2009 7.757 8.057 7.757 8.035 8,979,393 +0.27(+3.52%)
Dec 21, 2009 7.669 7.811 7.649 7.761 5,247,790 +0.13(+1.64%)
Dec 18, 2009 7.757 7.757 7.492 7.636 15,591,751 -0.06(-0.73%)
Dec 17, 2009 7.667 7.750 7.562 7.692 6,095,070 -0.06(-0.78%)
Dec 16, 2009 7.703 7.793 7.620 7.752 5,294,167 +0.14(+1.89%)
Dec 15, 2009 7.680 7.813 7.577 7.609 11,187,674 -0.15(-1.91%)
Dec 14, 2009 7.761 7.840 7.658 7.757 9,407,493 -0.01(-0.17%)
Dec 11, 2009 7.288 7.799 7.279 7.770 15,764,775 +0.50(+6.81%)
Dec 10, 2009 7.333 7.398 7.268 7.275 9,098,904 -0.09(-1.25%)
Dec 09, 2009 7.333 7.378 7.210 7.367 4,901,742 +0.03(+0.43%)
Dec 08, 2009 7.281 7.411 7.120 7.335 11,813,770 +0.03(+0.46%)
Dec 07, 2009 7.153 7.389 7.124 7.301 8,710,047 +0.12(+1.69%)
Dec 04, 2009 6.896 7.218 6.889 7.180 9,418,195 +0.39(+5.78%)
Dec 03, 2009 6.817 6.862 6.730 6.788 10,959,354 +0.02(+0.30%)
Dec 02, 2009 6.750 6.848 6.609 6.768 15,598,886 -0.16(-2.33%)
Dec 01, 2009 6.736 6.952 6.725 6.929 10,031,805 +0.22(+3.34%)
Nov 30, 2009 6.633 6.727 6.535 6.705 11,118,108 +0.10(+1.56%)
Nov 27, 2009 6.413 6.694 6.398 6.602 3,128,696 -0.01(-0.14%)
Nov 25, 2009 6.597 6.653 6.528 6.611 4,603,856 +0.04(+0.61%)
Nov 24, 2009 6.635 6.669 6.517 6.570 4,801,852 -0.08(-1.21%)
Nov 23, 2009 6.647 6.723 6.604 6.651 5,800,752 +0.09(+1.30%)
Nov 20, 2009 6.445 6.591 6.418 6.566 4,398,725 +0.06(+0.86%)
Nov 19, 2009 6.528 6.544 6.366 6.510 6,813,921 -0.08(-1.26%)
Nov 18, 2009 6.656 6.671 6.530 6.593 8,604,806 -0.04(-0.64%)
Nov 17, 2009 6.606 6.698 6.570 6.635 4,450,454 +0.02(+0.37%)
Nov 16, 2009 6.548 6.721 6.519 6.611 6,660,519 +0.14(+2.18%)
Nov 13, 2009 6.418 6.597 6.398 6.470 7,215,265 +0.10(+1.62%)
Nov 12, 2009 6.564 6.624 6.351 6.366 7,031,539 -0.23(-3.44%)
Nov 11, 2009 6.434 6.613 6.402 6.593 8,779,613 +0.20(+3.09%)
Nov 10, 2009 6.317 6.452 6.295 6.396 10,582,983 +0.07(+1.17%)
Nov 09, 2009 6.212 6.371 6.142 6.322 11,000,381 +0.16(+2.55%)
Nov 06, 2009 5.920 6.207 5.893 6.165 8,369,351 +0.22(+3.62%)
Nov 05, 2009 5.763 5.952 5.682 5.949 9,625,110 +0.25(+4.33%)
Nov 04, 2009 5.839 5.900 5.651 5.703 11,549,775 -0.11(-1.81%)
Nov 03, 2009 5.689 5.864 5.649 5.808 12,300,734 +0.06(+0.97%)
Nov 02, 2009 5.786 5.855 5.586 5.752 14,232,534 -0.02(-0.27%)
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%)
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.