Skip to main content

Alaska Air Group (NY: ALK )

39.41 -0.35 (-0.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.63 14.94 14.42 14.89 7,429,634 +0.32(+2.20%)
Apr 28, 2011 14.55 14.63 14.33 14.57 5,464,319 +0.00(+0.00%)
Apr 27, 2011 14.13 14.60 14.08 14.57 7,319,959 +0.48(+3.40%)
Apr 26, 2011 13.79 14.15 13.71 14.09 8,508,701 +0.31(+2.26%)
Apr 25, 2011 13.67 13.89 13.52 13.78 4,341,029 +0.08(+0.61%)
Apr 21, 2011 13.97 13.97 13.44 13.70 3,297,342 -0.06(-0.43%)
Apr 20, 2011 13.79 13.91 13.66 13.76 3,937,706 +0.15(+1.13%)
Apr 19, 2011 13.71 13.77 13.51 13.60 4,730,200 -0.04(-0.31%)
Apr 18, 2011 13.65 13.73 13.34 13.65 5,857,028 -0.01(-0.10%)
Apr 15, 2011 13.59 13.74 13.48 13.66 3,856,334 +0.03(+0.23%)
Apr 14, 2011 13.56 13.73 13.52 13.63 5,759,735 -0.12(-0.90%)
Apr 13, 2011 14.18 14.18 13.64 13.75 6,092,300 -0.37(-2.59%)
Apr 12, 2011 13.52 14.30 13.52 14.12 13,219,443 +0.55(+4.05%)
Apr 11, 2011 13.61 13.71 13.46 13.57 7,235,049 -0.02(-0.18%)
Apr 08, 2011 14.28 14.29 13.56 13.59 7,565,844 -0.64(-4.47%)
Apr 07, 2011 14.36 14.39 14.08 14.23 3,532,614 -0.08(-0.54%)
Apr 06, 2011 14.29 14.37 14.01 14.31 3,953,627 +0.15(+1.05%)
Apr 05, 2011 14.16 14.30 14.07 14.16 3,527,307 +0.02(+0.11%)
Apr 04, 2011 14.18 14.24 14.02 14.14 4,208,357 -0.04(-0.27%)
Apr 01, 2011 14.47 14.49 14.13 14.18 5,363,488 -0.16(-1.12%)
Mar 31, 2011 14.42 14.47 14.27 14.34 4,477,239 -0.05(-0.36%)
Mar 30, 2011 14.22 14.47 14.21 14.39 2,747,195 +0.20(+1.42%)
Mar 29, 2011 13.95 14.22 13.92 14.19 5,004,389 +0.24(+1.75%)
Mar 28, 2011 14.01 14.06 13.91 13.95 4,659,442 +0.01(+0.05%)
Mar 25, 2011 13.85 14.17 13.74 13.94 4,231,354 +0.18(+1.30%)
Mar 24, 2011 13.78 13.84 13.63 13.76 3,290,266 +0.04(+0.26%)
Mar 23, 2011 13.54 13.82 13.37 13.73 3,826,261 +0.14(+1.03%)
Mar 22, 2011 13.88 13.98 13.54 13.59 5,243,199 -0.26(-1.86%)
Mar 21, 2011 13.66 13.93 13.56 13.84 5,354,644 +0.27(+1.98%)
Mar 18, 2011 13.16 13.77 13.15 13.57 9,953,941 +0.60(+4.60%)
Mar 17, 2011 13.39 13.44 12.96 12.98 5,853,490 -0.17(-1.29%)
Mar 16, 2011 13.25 13.54 13.07 13.15 8,924,406 -0.22(-1.62%)
Mar 15, 2011 13.02 13.49 12.99 13.36 6,046,307 -0.15(-1.10%)
Mar 14, 2011 13.56 13.68 13.33 13.51 4,961,934 -0.21(-1.55%)
Mar 11, 2011 13.26 13.92 13.26 13.73 7,367,721 +0.08(+0.58%)
Mar 10, 2011 13.49 13.78 13.25 13.65 9,134,913 +0.05(+0.35%)
Mar 09, 2011 13.74 13.74 13.48 13.60 6,354,106 -0.13(-0.96%)
Mar 08, 2011 13.09 13.83 13.05 13.73 9,688,597 +0.68(+5.20%)
Mar 07, 2011 13.14 13.33 12.83 13.05 6,897,177 -0.19(-1.40%)
Mar 04, 2011 13.35 13.35 13.06 13.24 4,979,624 -0.06(-0.44%)
Mar 03, 2011 12.97 13.39 12.94 13.30 8,929,713 +0.51(+4.02%)
Mar 02, 2011 12.89 13.06 12.70 12.78 7,760,430 -0.09(-0.70%)
Mar 01, 2011 13.47 13.48 12.72 12.87 8,927,944 -0.57(-4.24%)
Feb 28, 2011 13.55 13.61 13.23 13.44 8,317,653 +0.05(+0.39%)
Feb 25, 2011 13.21 13.40 13.12 13.39 5,460,781 +0.24(+1.82%)
Feb 24, 2011 13.00 13.25 12.73 13.15 12,389,800 +0.19(+1.45%)
Feb 23, 2011 13.57 13.57 12.85 12.96 15,448,333 -0.60(-4.45%)
Feb 22, 2011 14.19 14.19 13.45 13.57 13,856,268 -0.91(-6.29%)
Feb 18, 2011 14.68 14.69 14.46 14.48 5,480,240 -0.16(-1.08%)
Feb 17, 2011 14.52 14.69 14.52 14.64 2,809,109 +0.09(+0.61%)
Feb 16, 2011 14.63 14.70 14.44 14.55 4,404,712 -0.03(-0.22%)
Feb 15, 2011 14.48 14.58 14.47 14.58 5,087,530 -0.01(-0.05%)
Feb 14, 2011 14.41 14.65 14.29 14.59 6,645,985 +0.14(+0.95%)
Feb 11, 2011 14.02 14.55 13.95 14.45 6,246,200 +0.32(+2.27%)
Feb 10, 2011 14.01 14.24 13.97 14.13 6,354,106 +0.02(+0.18%)
Feb 09, 2011 13.83 14.11 13.81 14.10 5,336,954 +0.10(+0.69%)
Feb 08, 2011 13.82 14.16 13.82 14.01 4,348,105 +0.14(+1.04%)
Feb 07, 2011 13.94 14.17 13.84 13.86 4,378,177 -0.02(-0.18%)
Feb 04, 2011 13.49 14.01 13.49 13.89 10,222,823 +0.40(+2.95%)
Feb 03, 2011 13.64 13.71 13.37 13.49 10,417,409 -0.08(-0.58%)
Feb 02, 2011 13.92 13.95 13.54 13.57 9,055,309 -0.51(-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.