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 30, 2010 9.463 9.584 9.284 9.286 10,470,607 -0.14(-1.45%)
Apr 29, 2010 9.562 9.629 9.369 9.423 8,305,136 -0.05(-0.52%)
Apr 28, 2010 9.517 9.582 9.291 9.472 13,932,864 +0.03(+0.36%)
Apr 27, 2010 9.966 10.25 9.389 9.439 13,083,800 -0.63(-6.22%)
Apr 26, 2010 9.912 10.09 9.820 10.06 10,707,846 +0.24(+2.49%)
Apr 23, 2010 9.584 9.921 9.542 9.820 12,470,190 +0.40(+4.24%)
Apr 22, 2010 9.149 9.546 9.057 9.421 11,965,389 +0.20(+2.19%)
Apr 21, 2010 9.418 9.546 8.997 9.219 13,033,855 -0.21(-2.21%)
Apr 20, 2010 9.450 9.526 9.205 9.427 7,101,105 +0.04(+0.38%)
Apr 19, 2010 9.351 9.672 9.291 9.391 8,806,369 -0.27(-2.81%)
Apr 16, 2010 10.11 10.15 9.499 9.663 14,211,129 -0.44(-4.37%)
Apr 15, 2010 9.939 10.19 9.903 10.10 10,024,670 +0.20(+2.02%)
Apr 14, 2010 9.831 9.952 9.788 9.905 9,614,408 +0.13(+1.33%)
Apr 13, 2010 9.701 9.858 9.611 9.775 13,023,152 +0.04(+0.39%)
Apr 12, 2010 9.508 9.802 9.495 9.737 9,914,077 +0.28(+2.99%)
Apr 09, 2010 9.443 9.463 9.232 9.454 5,101,522 +0.09(+0.91%)
Apr 08, 2010 8.970 9.584 8.970 9.369 16,956,318 +0.39(+4.35%)
Apr 07, 2010 9.190 9.190 8.943 8.979 8,693,993 -0.21(-2.29%)
Apr 06, 2010 9.138 9.315 9.138 9.190 5,390,490 -0.03(-0.29%)
Apr 05, 2010 9.190 9.221 9.062 9.217 6,004,099 +0.05(+0.51%)
Apr 01, 2010 9.326 9.391 9.129 9.169 8,242,704 -0.08(-0.82%)
Mar 31, 2010 9.167 9.418 9.156 9.246 9,250,523 +0.02(+0.27%)
Mar 30, 2010 9.239 9.331 9.138 9.221 4,586,019 -0.00(-0.05%)
Mar 29, 2010 9.275 9.400 9.199 9.226 4,505,750 -0.04(-0.46%)
Mar 26, 2010 9.275 9.551 9.221 9.268 6,533,873 +0.05(+0.51%)
Mar 25, 2010 9.264 9.506 9.217 9.221 8,520,969 +0.01(+0.12%)
Mar 24, 2010 9.311 9.414 9.140 9.210 7,168,887 -0.18(-1.91%)
Mar 23, 2010 9.304 9.416 9.178 9.389 6,990,512 +0.13(+1.40%)
Mar 22, 2010 8.927 9.291 8.858 9.259 8,417,512 +0.25(+2.79%)
Mar 19, 2010 9.008 9.089 8.802 9.008 14,057,727 -0.05(-0.59%)
Mar 18, 2010 9.226 9.284 9.062 9.062 5,980,910 -0.14(-1.49%)
Mar 17, 2010 9.069 9.246 8.965 9.199 10,063,912 +0.16(+1.74%)
Mar 16, 2010 9.143 9.174 9.001 9.042 10,941,517 -0.11(-1.15%)
Mar 15, 2010 9.030 9.230 9.028 9.147 11,911,876 +0.05(+0.57%)
Mar 12, 2010 9.026 9.113 8.923 9.095 11,396,373 +0.04(+0.45%)
Mar 11, 2010 8.947 9.075 8.914 9.055 15,680,938 +0.06(+0.70%)
Mar 10, 2010 8.503 9.055 8.503 8.992 24,535,468 +0.48(+5.64%)
Mar 09, 2010 8.095 8.515 8.095 8.512 20,163,500 +0.42(+5.15%)
Mar 08, 2010 8.297 8.425 8.064 8.095 9,056,094 -0.24(-2.83%)
Mar 05, 2010 8.201 8.335 8.129 8.331 12,118,791 +0.21(+2.54%)
Mar 04, 2010 8.198 8.257 8.008 8.124 5,977,343 -0.09(-1.07%)
Mar 03, 2010 8.174 8.275 8.071 8.212 6,164,637 +0.08(+0.99%)
Mar 02, 2010 8.398 8.459 8.120 8.131 12,946,451 -0.20(-2.45%)
Mar 01, 2010 7.898 8.409 7.896 8.335 18,872,066 +0.49(+6.20%)
Feb 26, 2010 7.786 7.876 7.719 7.849 8,649,399 +0.09(+1.10%)
Feb 25, 2010 7.642 7.790 7.633 7.763 7,481,043 -0.07(-0.94%)
Feb 24, 2010 7.828 7.916 7.781 7.837 6,241,338 +0.01(+0.09%)
Feb 23, 2010 7.952 8.053 7.788 7.831 7,288,399 -0.14(-1.72%)
Feb 22, 2010 8.192 8.338 7.954 7.967 10,260,125 -0.22(-2.63%)
Feb 19, 2010 7.965 8.263 7.929 8.183 14,949,601 +0.21(+2.62%)
Feb 18, 2010 7.694 7.981 7.674 7.974 10,593,686 +0.29(+3.82%)
Feb 17, 2010 7.680 7.737 7.591 7.680 7,991,196 +0.05(+0.71%)
Feb 16, 2010 7.438 7.680 7.398 7.627 8,544,158 +0.28(+3.85%)
Feb 12, 2010 7.216 7.360 7.048 7.344 10,377,852 +0.09(+1.30%)
Feb 11, 2010 7.131 7.322 7.086 7.250 15,943,149 +0.13(+1.79%)
Feb 10, 2010 7.434 7.449 7.084 7.122 11,847,661 -0.36(-4.82%)
Feb 09, 2010 7.378 7.557 7.349 7.483 10,543,741 +0.22(+3.03%)
Feb 08, 2010 7.192 7.380 7.149 7.263 9,653,650 +0.05(+0.72%)
Feb 05, 2010 7.153 7.252 7.066 7.212 13,431,631 +0.04(+0.50%)
Feb 04, 2010 7.207 7.304 7.095 7.176 25,350,642 -0.28(-3.79%)
Feb 03, 2010 7.436 7.526 7.331 7.458 13,736,652 +0.00(+0.03%)
Feb 02, 2010 7.198 7.456 7.185 7.456 12,735,969 +0.29(+4.00%)
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.