Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.50 14.82 14.30 14.77 7,491,746 +0.32(+2.20%)
Apr 28, 2011 14.43 14.50 14.21 14.45 5,510,001 +0.00(+0.00%)
Apr 27, 2011 14.01 14.48 13.96 14.45 7,381,154 +0.48(+3.40%)
Apr 26, 2011 13.68 14.03 13.59 13.98 8,579,833 +0.31(+2.26%)
Apr 25, 2011 13.56 13.78 13.41 13.67 4,377,320 +0.08(+0.61%)
Apr 21, 2011 13.86 13.86 13.33 13.58 3,324,908 -0.06(-0.43%)
Apr 20, 2011 13.67 13.80 13.55 13.64 3,970,625 +0.15(+1.13%)
Apr 19, 2011 13.60 13.65 13.39 13.49 4,769,745 -0.04(-0.31%)
Apr 18, 2011 13.54 13.62 13.23 13.53 5,905,993 -0.01(-0.10%)
Apr 15, 2011 13.47 13.62 13.37 13.55 3,888,573 +0.03(+0.23%)
Apr 14, 2011 13.45 13.61 13.41 13.52 5,807,887 -0.12(-0.90%)
Apr 13, 2011 14.07 14.07 13.53 13.64 6,143,232 -0.36(-2.59%)
Apr 12, 2011 13.40 14.18 13.40 14.00 13,329,957 +0.54(+4.05%)
Apr 11, 2011 13.50 13.60 13.35 13.46 7,295,534 -0.02(-0.18%)
Apr 08, 2011 14.16 14.17 13.45 13.48 7,629,095 -0.63(-4.47%)
Apr 07, 2011 14.24 14.27 13.97 14.11 3,562,147 -0.08(-0.54%)
Apr 06, 2011 14.17 14.25 13.89 14.19 3,986,679 +0.15(+1.05%)
Apr 05, 2011 14.04 14.18 13.95 14.04 3,556,795 +0.02(+0.11%)
Apr 04, 2011 14.06 14.13 13.90 14.02 4,243,539 -0.04(-0.27%)
Apr 01, 2011 14.35 14.37 14.02 14.06 5,408,327 -0.16(-1.12%)
Mar 31, 2011 14.30 14.35 14.15 14.22 4,514,669 -0.05(-0.36%)
Mar 30, 2011 14.10 14.35 14.09 14.27 2,770,162 +0.20(+1.42%)
Mar 29, 2011 13.84 14.10 13.80 14.07 5,046,226 +0.24(+1.75%)
Mar 28, 2011 13.89 13.94 13.80 13.83 4,698,395 +0.01(+0.05%)
Mar 25, 2011 13.73 14.05 13.63 13.82 4,266,728 +0.18(+1.30%)
Mar 24, 2011 13.67 13.73 13.52 13.65 3,317,773 +0.04(+0.26%)
Mar 23, 2011 13.43 13.70 13.26 13.61 3,858,249 +0.14(+1.03%)
Mar 22, 2011 13.76 13.86 13.43 13.47 5,287,032 -0.26(-1.86%)
Mar 21, 2011 13.54 13.82 13.44 13.73 5,399,408 +0.27(+1.98%)
Mar 18, 2011 13.05 13.65 13.04 13.46 10,037,156 +0.59(+4.60%)
Mar 17, 2011 13.28 13.33 12.86 12.87 5,902,426 -0.17(-1.29%)
Mar 16, 2011 13.14 13.43 12.97 13.04 8,999,014 -0.22(-1.62%)
Mar 15, 2011 12.91 13.38 12.88 13.25 6,096,854 -0.15(-1.10%)
Mar 14, 2011 13.45 13.56 13.22 13.40 5,003,416 -0.21(-1.55%)
Mar 11, 2011 13.15 13.80 13.15 13.61 7,429,315 +0.08(+0.58%)
Mar 10, 2011 13.38 13.67 13.14 13.53 9,211,280 +0.05(+0.35%)
Mar 09, 2011 13.63 13.63 13.37 13.49 6,407,227 -0.13(-0.96%)
Mar 08, 2011 12.98 13.71 12.94 13.62 9,769,594 +0.67(+5.20%)
Mar 07, 2011 13.03 13.22 12.73 12.94 6,954,837 -0.18(-1.40%)
Mar 04, 2011 13.24 13.24 12.95 13.13 5,021,253 -0.06(-0.44%)
Mar 03, 2011 12.86 13.28 12.83 13.19 9,004,365 +0.51(+4.02%)
Mar 02, 2011 12.78 12.95 12.59 12.68 7,825,307 -0.09(-0.70%)
Mar 01, 2011 13.35 13.37 12.62 12.77 9,002,582 -0.57(-4.24%)
Feb 28, 2011 13.44 13.49 13.13 13.33 8,387,188 +0.05(+0.39%)
Feb 25, 2011 13.10 13.29 13.01 13.28 5,506,433 +0.24(+1.82%)
Feb 24, 2011 12.89 13.14 12.62 13.04 12,493,379 +0.19(+1.45%)
Feb 23, 2011 13.46 13.46 12.74 12.86 15,577,481 -0.60(-4.45%)
Feb 22, 2011 14.07 14.07 13.34 13.45 13,972,107 -0.90(-6.29%)
Feb 18, 2011 14.56 14.57 14.34 14.36 5,526,054 -0.16(-1.08%)
Feb 17, 2011 14.40 14.57 14.40 14.52 2,832,593 +0.09(+0.61%)
Feb 16, 2011 14.50 14.58 14.32 14.43 4,441,535 -0.03(-0.22%)
Feb 15, 2011 14.36 14.46 14.35 14.46 5,130,062 -0.01(-0.05%)
Feb 14, 2011 14.29 14.53 14.17 14.47 6,701,545 +0.14(+0.95%)
Feb 11, 2011 13.91 14.43 13.83 14.33 6,298,418 +0.32(+2.27%)
Feb 10, 2011 13.90 14.12 13.86 14.01 6,407,227 +0.02(+0.18%)
Feb 09, 2011 13.71 14.00 13.69 13.99 5,381,571 +0.10(+0.69%)
Feb 08, 2011 13.71 14.04 13.71 13.89 4,384,455 +0.14(+1.04%)
Feb 07, 2011 13.82 14.06 13.72 13.75 4,414,779 -0.02(-0.18%)
Feb 04, 2011 13.38 13.89 13.38 13.77 10,308,286 +0.39(+2.95%)
Feb 03, 2011 13.53 13.60 13.26 13.38 10,504,498 -0.08(-0.58%)
Feb 02, 2011 13.80 13.83 13.43 13.45 9,131,012 -0.50(-3.61%)
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.