Indicators

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.39	15.44	15.19	15.29	2,514,022	-0.09(-0.59%)
Apr 27, 2012	15.38	15.44	15.25	15.38	2,103,672	+0.00(+0.03%)
Apr 26, 2012	15.48	15.61	15.32	15.37	1,325,727	-0.14(-0.90%)
Apr 25, 2012	15.54	15.77	15.35	15.51	1,347,037	+0.16(+1.03%)
Apr 24, 2012	15.29	15.52	15.29	15.35	1,422,613	+0.06(+0.38%)
Apr 23, 2012	15.36	15.39	15.10	15.29	1,936,346	-0.31(-2.00%)
Apr 20, 2012	15.87	16.04	15.55	15.61	2,095,924	-0.08(-0.52%)
Apr 19, 2012	15.99	16.26	15.56	15.69	2,159,761	-0.13(-0.80%)
Apr 18, 2012	15.88	16.07	15.79	15.81	1,545,268	-0.12(-0.74%)
Apr 17, 2012	15.86	16.03	15.81	15.93	1,884,484	+0.15(+0.95%)
Apr 16, 2012	15.76	16.01	15.69	15.78	1,439,655	+0.06(+0.40%)
Apr 13, 2012	15.86	15.91	15.71	15.72	1,171,823	-0.23(-1.45%)
Apr 12, 2012	15.67	16.11	15.67	15.95	1,397,899	+0.37(+2.35%)
Apr 11, 2012	15.63	15.68	15.51	15.58	1,508,523	+0.10(+0.61%)
Apr 10, 2012	15.95	16.02	15.48	15.49	2,446,145	-0.46(-2.86%)
Apr 09, 2012	15.97	16.18	15.87	15.95	1,692,183	-0.37(-2.27%)
Apr 05, 2012	16.38	16.56	16.26	16.32	1,329,663	-0.11(-0.69%)
Apr 04, 2012	16.13	16.53	16.07	16.43	1,958,672	+0.10(+0.64%)
Apr 03, 2012	16.12	16.54	16.12	16.33	1,597,110	+0.21(+1.29%)

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.