Alaska Air Group (NY: ALK )

67.90 USD +0.86 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.61 30.89 30.29 30.82 2,476,800 +0.24(+0.78%)
Apr 29, 2013 30.34 30.77 30.34 30.58 2,264,000 +0.25(+0.82%)
Apr 26, 2013 30.21 30.61 29.92 30.33 2,704,000 +0.21(+0.70%)
Apr 25, 2013 30.64 31.07 30.05 30.12 2,937,200 -0.32(-1.05%)
Apr 24, 2013 30.52 30.62 30.01 30.44 2,748,800 -0.13(-0.43%)
Apr 23, 2013 29.84 30.84 29.63 30.57 3,456,800 +0.78(+2.62%)
Apr 22, 2013 30.17 30.23 29.32 29.79 2,789,200 -0.38(-1.28%)
Apr 19, 2013 29.41 30.40 29.07 30.17 3,231,600 +0.82(+2.79%)
Apr 18, 2013 29.91 29.97 29.24 29.36 2,970,800 -0.57(-1.89%)
Apr 17, 2013 30.41 30.43 29.50 29.92 4,243,200 -0.64(-2.09%)
Apr 16, 2013 29.12 30.67 28.92 30.56 7,321,200 +2.24(+7.93%)
Apr 15, 2013 29.53 29.86 28.17 28.32 4,514,800 -1.25(-4.24%)
Apr 12, 2013 29.55 29.98 29.32 29.57 2,382,400 -0.12(-0.40%)
Apr 11, 2013 29.82 30.20 29.56 29.69 2,578,000 -0.16(-0.54%)
Apr 10, 2013 29.53 29.98 29.46 29.85 3,133,200 +0.33(+1.10%)
Apr 09, 2013 30.36 30.42 29.45 29.52 2,434,400 -0.58(-1.93%)
Apr 08, 2013 29.77 30.13 29.46 30.11 2,660,000 +0.42(+1.41%)
Apr 05, 2013 29.23 29.71 28.36 29.68 2,289,600 -0.25(-0.84%)
Apr 04, 2013 28.83 29.95 28.76 29.93 2,876,800 +1.02(+3.55%)
Apr 03, 2013 29.74 30.15 28.63 28.91 5,640,000 -0.72(-2.43%)
Apr 02, 2013 31.49 31.56 29.42 29.63 7,875,200 -2.17(-6.82%)
Apr 01, 2013 31.88 32.25 31.67 31.80 2,729,600 -0.18(-0.56%)
Mar 28, 2013 31.82 32.28 31.82 31.98 2,491,600 +0.34(+1.06%)
Mar 27, 2013 31.19 31.75 31.02 31.64 1,471,200 +0.25(+0.80%)
Mar 26, 2013 31.30 31.74 31.16 31.39 2,932,400 +0.23(+0.75%)
Mar 25, 2013 31.58 31.81 31.02 31.16 2,770,400 -0.26(-0.84%)
Mar 22, 2013 31.07 31.50 30.97 31.42 2,084,400 +0.50(+1.62%)
Mar 21, 2013 31.36 31.64 30.73 30.92 2,447,600 -0.58(-1.83%)
Mar 20, 2013 30.67 31.53 30.47 31.50 3,811,600 +1.04(+3.41%)
Mar 19, 2013 30.42 30.82 30.02 30.46 2,598,400 +0.17(+0.56%)
Mar 18, 2013 29.42 30.39 29.06 30.29 2,365,200 +0.67(+2.26%)
Mar 15, 2013 29.76 29.88 29.42 29.62 3,770,400 -0.15(-0.52%)
Mar 14, 2013 29.75 29.88 29.50 29.77 3,380,000 +0.04(+0.15%)
Mar 13, 2013 28.71 29.94 28.71 29.73 4,604,800 +1.22(+4.26%)
Mar 12, 2013 28.49 28.71 28.37 28.51 2,455,600 -0.04(-0.14%)
Mar 11, 2013 28.56 28.73 28.39 28.55 2,396,000 -0.20(-0.68%)
Mar 08, 2013 28.30 28.78 28.21 28.75 3,635,200 +0.74(+2.62%)
Mar 07, 2013 27.90 28.02 27.67 28.01 2,049,600 +0.17(+0.63%)
Mar 06, 2013 28.08 28.27 27.64 27.84 3,848,800 -0.08(-0.30%)
Mar 05, 2013 27.39 28.12 27.30 27.92 5,167,600 +0.66(+2.42%)
Mar 04, 2013 26.26 27.31 26.05 27.26 4,994,800 +1.06(+4.06%)
Mar 01, 2013 25.68 26.36 25.66 26.20 3,390,000 +0.43(+1.65%)
Feb 28, 2013 25.75 25.98 25.64 25.77 3,724,800 +0.06(+0.21%)
Feb 27, 2013 24.92 25.89 24.92 25.72 3,121,200 +0.72(+2.90%)
Feb 26, 2013 24.93 25.10 24.55 25.00 3,706,800 +0.22(+0.89%)
Feb 25, 2013 25.48 25.76 24.75 24.77 2,904,400 -0.62(-2.46%)
Feb 22, 2013 24.96 25.41 24.90 25.40 2,522,000 +0.58(+2.34%)
Feb 21, 2013 24.80 24.98 24.57 24.82 2,384,800 +0.20(+0.79%)
Feb 20, 2013 25.11 25.33 24.58 24.62 2,068,400 -0.52(-2.09%)
Feb 19, 2013 24.46 25.16 24.32 25.15 2,832,400 +0.66(+2.69%)
Feb 15, 2013 24.46 24.89 24.44 24.49 2,539,600 +0.13(+0.55%)
Feb 14, 2013 24.67 24.68 24.15 24.36 2,412,000 -0.41(-1.64%)
Feb 13, 2013 24.44 24.76 24.39 24.76 2,293,600 +0.33(+1.35%)
Feb 12, 2013 24.41 24.56 24.27 24.43 2,560,400 +0.03(+0.12%)
Feb 11, 2013 24.41 24.61 24.12 24.40 2,250,000 +0.07(+0.27%)
Feb 08, 2013 24.00 24.43 23.94 24.33 2,025,200 +0.43(+1.82%)
Feb 07, 2013 23.59 24.01 23.55 23.90 2,348,800 +0.19(+0.80%)
Feb 06, 2013 23.29 23.79 23.29 23.71 1,940,000 +0.45(+1.96%)
Feb 04, 2013 23.05 23.34 22.89 23.25 2,570,800 -0.03(-0.13%)
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.